Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.77 21.26 20.31 21.25 96,023,392 +1.73(+8.88%)
Nov 29, 2011 19.30 19.95 19.02 19.51 75,157,368 +0.15(+0.76%)
Nov 28, 2011 19.51 19.70 19.06 19.37 82,643,352 +1.10(+6.01%)
Nov 25, 2011 18.27 18.95 18.19 18.27 36,434,432 +0.09(+0.51%)
Nov 23, 2011 18.62 18.63 18.01 18.18 78,293,456 -0.73(-3.88%)
Nov 22, 2011 19.34 19.60 18.89 18.91 58,158,684 -0.42(-2.16%)
Nov 21, 2011 19.82 19.84 19.12 19.33 80,513,648 -0.99(-4.87%)
Nov 18, 2011 20.22 20.66 19.97 20.32 61,153,576 +0.22(+1.08%)
Nov 17, 2011 20.89 20.89 19.95 20.10 77,704,256 -0.66(-3.20%)
Nov 16, 2011 21.49 21.56 20.72 20.77 68,474,192 -0.90(-4.14%)
Nov 15, 2011 21.68 22.07 21.18 21.66 80,884,712 -0.28(-1.27%)
Nov 14, 2011 22.51 22.53 21.69 21.94 53,838,276 -0.73(-3.24%)
Nov 11, 2011 22.56 22.91 22.51 22.68 52,269,540 +0.54(+2.44%)
Nov 10, 2011 23.01 23.01 21.82 22.14 70,063,600 -0.17(-0.76%)
Nov 09, 2011 23.30 23.35 22.19 22.31 80,648,376 -1.99(-8.18%)
Nov 08, 2011 24.01 24.39 23.68 24.29 57,361,388 +0.67(+2.85%)
Nov 07, 2011 23.46 23.70 23.04 23.62 45,030,612 +0.16(+0.69%)
Nov 04, 2011 23.62 23.66 23.20 23.46 51,629,476 -0.34(-1.43%)
Nov 03, 2011 23.68 24.04 22.65 23.80 81,937,104 +0.73(+3.18%)
Nov 02, 2011 23.39 23.49 22.75 23.06 63,919,244 +0.51(+2.26%)
Nov 01, 2011 22.36 23.40 21.96 22.55 116,823,024 -1.87(-7.66%)
Oct 31, 2011 25.56 25.66 24.39 24.42 84,766,456 -1.99(-7.52%)
Oct 28, 2011 25.94 26.59 25.68 26.41 66,512,340 -0.01(-0.03%)
Oct 27, 2011 25.80 26.60 25.29 26.42 135,037,504 +2.33(+9.70%)
Oct 26, 2011 24.42 24.64 23.40 24.08 87,924,920 +0.19(+0.81%)
Oct 25, 2011 24.28 24.35 23.54 23.89 84,305,496 -0.54(-2.22%)
Oct 24, 2011 23.57 24.62 23.57 24.43 76,216,784 +1.01(+4.29%)
Oct 21, 2011 23.52 23.74 22.95 23.43 88,645,632 +0.17(+0.73%)
Oct 20, 2011 22.72 23.35 22.19 23.26 67,858,280 +0.53(+2.35%)
Oct 19, 2011 23.17 24.22 22.58 22.72 97,988,008 -0.38(-1.64%)
Oct 18, 2011 21.95 23.60 21.66 23.10 101,270,568 +1.51(+6.98%)
Oct 17, 2011 22.28 22.80 21.56 21.59 106,428,848 -0.36(-1.66%)
Oct 14, 2011 21.81 21.97 21.05 21.96 62,802,608 +0.59(+2.75%)
Oct 13, 2011 22.06 22.14 21.07 21.37 81,918,672 -1.21(-5.34%)
Oct 12, 2011 21.95 23.17 21.79 22.58 115,133,400 +1.05(+4.89%)
Oct 11, 2011 20.12 21.86 20.03 21.52 104,279,208 +1.04(+5.10%)
Oct 10, 2011 19.67 20.49 19.65 20.48 59,707,484 +1.44(+7.55%)
Oct 07, 2011 20.35 20.43 18.98 19.04 83,536,624 -1.07(-5.34%)
Oct 06, 2011 20.07 20.27 19.72 20.12 90,338,400 +1.01(+5.30%)
Oct 05, 2011 18.66 19.40 18.01 19.10 70,042,280 +0.25(+1.31%)
Oct 04, 2011 17.87 18.97 16.55 18.86 109,294,504 +0.99(+5.54%)
Oct 03, 2011 19.68 19.85 17.82 17.87 89,947,952 -1.94(-9.78%)
Sep 30, 2011 20.30 20.49 19.80 19.80 53,362,980 -0.99(-4.78%)
Sep 29, 2011 20.74 21.06 20.04 20.80 57,448,176 +0.76(+3.78%)
Sep 28, 2011 20.84 20.98 20.02 20.04 53,449,580 -0.83(-3.96%)
Sep 27, 2011 21.56 21.90 20.68 20.87 79,247,296 +0.21(+1.01%)
Sep 26, 2011 19.67 20.75 19.61 20.66 77,764,472 +1.35(+6.97%)
Sep 23, 2011 18.18 19.44 18.14 19.31 72,866,904 +0.79(+4.26%)
Sep 22, 2011 19.00 19.32 17.93 18.52 112,373,888 -1.21(-6.11%)
Sep 21, 2011 20.88 21.28 19.72 19.73 94,614,624 -1.09(-5.24%)
Sep 20, 2011 21.49 21.59 20.80 20.82 45,781,696 -0.60(-2.82%)
Sep 19, 2011 21.70 21.71 21.12 21.42 48,738,340 -0.99(-4.42%)
Sep 16, 2011 22.36 22.64 21.77 22.41 63,690,360 +0.31(+1.40%)
Sep 15, 2011 21.59 22.11 21.31 22.10 52,652,824 +0.93(+4.38%)
Sep 14, 2011 21.17 21.44 20.64 21.18 42,209,484 +0.26(+1.26%)
Sep 13, 2011 20.99 21.38 20.73 20.91 46,945,680 +0.07(+0.33%)
Sep 12, 2011 20.30 20.86 20.14 20.84 57,469,660 +0.17(+0.82%)
Sep 09, 2011 21.38 21.49 20.60 20.67 60,340,772 -0.96(-4.43%)
Sep 08, 2011 22.14 22.30 21.52 21.63 49,119,196 -0.77(-3.45%)
Sep 07, 2011 21.90 22.58 21.73 22.41 45,357,412 +0.99(+4.62%)
Sep 06, 2011 20.91 21.59 20.57 21.42 57,754,996 -0.54(-2.46%)
Sep 02, 2011 21.97 22.44 21.85 21.96 46,728,484 -1.24(-5.33%)
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.