Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.03 26.14 24.83 24.87 83,235,528 -2.02(-7.52%)
Oct 28, 2011 26.42 27.08 26.16 26.90 65,311,096 -0.01(-0.03%)
Oct 27, 2011 26.27 27.09 25.75 26.90 132,598,664 +2.38(+9.69%)
Oct 26, 2011 24.87 25.09 23.83 24.53 86,336,952 +0.20(+0.81%)
Oct 25, 2011 24.72 24.80 23.98 24.33 82,782,896 -0.55(-2.22%)
Oct 24, 2011 24.00 25.08 24.00 24.88 74,840,264 +1.02(+4.29%)
Oct 21, 2011 23.95 24.17 23.38 23.86 87,044,648 +0.17(+0.73%)
Oct 20, 2011 23.13 23.78 22.60 23.68 66,632,724 +0.54(+2.35%)
Oct 19, 2011 23.60 24.67 22.99 23.14 96,218,296 -0.39(-1.64%)
Oct 18, 2011 22.35 24.04 22.05 23.53 99,441,568 +1.54(+6.98%)
Oct 17, 2011 22.69 23.22 21.95 21.99 104,506,696 -0.37(-1.65%)
Oct 14, 2011 22.21 22.37 21.44 22.36 61,668,360 +0.60(+2.75%)
Oct 13, 2011 22.46 22.55 21.46 21.76 80,439,184 -1.23(-5.34%)
Oct 12, 2011 22.35 23.60 22.19 22.99 113,054,040 +1.07(+4.88%)
Oct 11, 2011 20.49 22.26 20.40 21.92 102,395,872 +1.06(+5.10%)
Oct 10, 2011 20.03 20.87 20.01 20.86 58,629,140 +1.46(+7.55%)
Oct 07, 2011 20.72 20.80 19.33 19.39 82,027,912 -1.09(-5.34%)
Oct 06, 2011 20.44 20.64 20.09 20.49 88,706,840 +1.03(+5.30%)
Oct 05, 2011 19.00 19.75 18.34 19.46 68,777,280 +0.25(+1.31%)
Oct 04, 2011 18.20 19.31 16.85 19.20 107,320,592 +1.01(+5.54%)
Oct 03, 2011 20.04 20.22 18.15 18.20 88,323,448 -1.97(-9.78%)
Sep 30, 2011 20.68 20.87 20.16 20.17 52,399,220 -1.01(-4.78%)
Sep 29, 2011 21.13 21.45 20.41 21.18 56,410,636 +0.77(+3.78%)
Sep 28, 2011 21.22 21.37 20.39 20.41 52,484,252 -0.84(-3.96%)
Sep 27, 2011 21.96 22.30 21.06 21.25 77,816,048 +0.21(+1.01%)
Sep 26, 2011 20.03 21.13 19.98 21.04 76,360,008 +1.37(+6.97%)
Sep 23, 2011 18.52 19.80 18.47 19.67 71,550,888 +0.80(+4.26%)
Sep 22, 2011 19.35 19.68 18.26 18.87 110,344,360 -1.23(-6.11%)
Sep 21, 2011 21.26 21.68 20.09 20.09 92,905,840 -1.11(-5.24%)
Sep 20, 2011 21.89 21.99 21.18 21.20 44,954,856 -0.61(-2.81%)
Sep 19, 2011 22.10 22.11 21.51 21.82 47,858,100 -1.01(-4.42%)
Sep 16, 2011 22.77 23.05 22.17 22.83 62,540,084 +0.32(+1.40%)
Sep 15, 2011 21.98 22.52 21.70 22.51 51,701,888 +0.94(+4.38%)
Sep 14, 2011 21.56 21.83 21.02 21.57 41,447,160 +0.27(+1.26%)
Sep 13, 2011 21.38 21.77 21.11 21.30 46,097,816 +0.07(+0.33%)
Sep 12, 2011 20.67 21.24 20.51 21.23 56,431,728 +0.17(+0.82%)
Sep 09, 2011 21.77 21.89 20.98 21.05 59,250,988 -0.98(-4.43%)
Sep 08, 2011 22.55 22.71 21.92 22.03 48,232,080 -0.79(-3.45%)
Sep 07, 2011 22.31 22.99 22.12 22.82 44,538,236 +1.01(+4.62%)
Sep 06, 2011 21.29 21.98 20.94 21.81 56,711,912 -0.55(-2.46%)
Sep 02, 2011 22.38 22.86 22.25 22.36 45,884,544 -1.26(-5.33%)
Sep 01, 2011 24.35 24.45 23.62 23.62 40,954,440 -0.83(-3.38%)
Aug 31, 2011 24.59 24.83 24.22 24.45 43,249,288 +0.09(+0.36%)
Aug 30, 2011 24.44 24.64 23.98 24.36 38,967,252 -0.28(-1.12%)
Aug 29, 2011 24.07 24.64 23.87 24.64 44,709,412 +1.14(+4.86%)
Aug 26, 2011 23.23 23.82 22.87 23.50 66,140,404 +0.01(+0.03%)
Aug 25, 2011 24.26 24.86 22.81 23.49 118,882,184 +1.09(+4.85%)
Aug 24, 2011 21.61 22.41 21.38 22.40 69,549,768 +0.89(+4.14%)
Aug 23, 2011 20.57 21.53 20.00 21.51 86,608,400 +0.99(+4.84%)
Aug 22, 2011 21.83 21.92 20.46 20.52 78,341,808 -0.56(-2.65%)
Aug 19, 2011 21.58 22.49 21.06 21.08 71,381,152 -0.95(-4.32%)
Aug 18, 2011 22.60 22.83 21.07 22.03 100,880,896 -1.47(-6.26%)
Aug 17, 2011 23.83 24.27 23.38 23.50 43,038,080 -0.07(-0.30%)
Aug 16, 2011 24.12 24.18 23.12 23.57 64,062,100 -1.05(-4.25%)
Aug 15, 2011 24.09 24.66 23.82 24.62 57,640,376 +1.12(+4.76%)
Aug 12, 2011 24.56 25.17 23.23 23.50 81,178,864 -0.35(-1.45%)
Aug 11, 2011 22.99 24.41 22.50 23.85 80,588,944 +1.42(+6.32%)
Aug 10, 2011 24.42 24.42 22.32 22.43 125,849,720 -2.62(-10.46%)
Aug 09, 2011 24.84 25.91 22.43 25.05 152,915,568 +3.05(+13.85%)
Aug 08, 2011 24.84 25.53 20.67 22.01 180,614,560 -4.32(-16.42%)
Aug 05, 2011 27.53 27.95 25.05 26.33 131,690,488 -1.08(-3.94%)
Aug 04, 2011 28.83 29.12 27.36 27.41 72,481,160 -1.93(-6.58%)
Aug 03, 2011 29.17 29.49 28.68 29.34 40,142,496 +0.17(+0.59%)
Aug 02, 2011 30.12 30.31 29.16 29.16 52,132,520 -1.13(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.