Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.56 20.07 19.51 20.07 72,799,676 +0.67(+3.45%)
Nov 29, 2011 19.07 19.48 19.06 19.40 39,699,968 +0.31(+1.62%)
Nov 28, 2011 18.81 19.10 18.77 19.09 41,128,177 +0.64(+3.47%)
Nov 25, 2011 18.38 18.64 18.15 18.45 20,994,667 +0.00(+0.00%)
Nov 23, 2011 18.78 18.79 18.45 18.45 37,023,131 -0.45(-2.38%)
Nov 22, 2011 18.94 19.11 18.81 18.90 49,270,239 -0.06(-0.32%)
Nov 21, 2011 19.20 19.38 18.93 18.96 54,205,241 -0.57(-2.92%)
Nov 18, 2011 19.50 19.63 19.41 19.53 38,778,684 +0.06(+0.31%)
Nov 17, 2011 19.57 19.67 19.26 19.47 41,843,278 -0.10(-0.51%)
Nov 16, 2011 19.65 19.94 19.53 19.57 35,393,730 -0.30(-1.51%)
Nov 15, 2011 19.78 20.00 19.72 19.87 31,810,707 +0.08(+0.40%)
Nov 14, 2011 19.62 19.91 19.58 19.79 50,449,434 -0.20(-1.00%)
Nov 11, 2011 19.93 20.15 19.91 19.99 37,742,990 +0.19(+0.96%)
Nov 10, 2011 19.47 19.98 19.47 19.80 44,096,163 +0.46(+2.38%)
Nov 09, 2011 19.58 19.76 19.27 19.34 45,783,801 -0.74(-3.69%)
Nov 08, 2011 20.00 20.10 19.77 20.08 40,104,770 +0.01(+0.05%)
Nov 07, 2011 19.59 20.12 19.55 20.07 144,330,109 +0.41(+2.09%)
Nov 04, 2011 19.75 19.87 19.53 19.66 50,876,903 -0.22(-1.11%)
Nov 03, 2011 19.69 19.94 19.58 19.88 68,242,091 +0.35(+1.79%)
Nov 02, 2011 19.62 19.69 19.40 19.53 37,956,559 +0.20(+1.03%)
Nov 01, 2011 19.15 19.75 18.97 19.33 74,401,849 +0.07(+0.36%)
Oct 31, 2011 19.58 19.75 19.26 19.26 40,486,486 -0.56(-2.83%)
Oct 28, 2011 19.87 19.92 19.58 19.82 36,422,709 -0.02(-0.10%)
Oct 27, 2011 19.63 19.95 19.52 19.84 51,160,407 +0.56(+2.90%)
Oct 26, 2011 19.04 19.32 18.89 19.28 36,723,805 +0.41(+2.17%)
Oct 25, 2011 19.23 19.33 18.82 18.87 43,487,563 -0.49(-2.53%)
Oct 24, 2011 18.96 19.40 18.94 19.36 35,888,595 +0.30(+1.57%)
Oct 21, 2011 18.90 19.20 18.90 19.06 46,718,245 +0.33(+1.76%)
Oct 20, 2011 18.78 18.95 18.52 18.73 42,012,796 -0.08(-0.43%)
Oct 19, 2011 18.97 19.05 18.71 18.81 30,775,078 -0.16(-0.84%)
Oct 18, 2011 18.61 19.13 18.55 18.97 36,003,262 +0.28(+1.50%)
Oct 17, 2011 18.94 19.15 18.64 18.69 30,457,643 -0.35(-1.84%)
Oct 14, 2011 19.00 19.06 18.85 19.04 31,634,353 +0.28(+1.49%)
Oct 13, 2011 18.72 18.86 18.58 18.76 30,565,878 -0.06(-0.32%)
Oct 12, 2011 18.89 19.08 18.80 18.82 38,532,043 -0.03(-0.16%)
Oct 11, 2011 18.80 18.90 18.63 18.85 35,422,524 -0.07(-0.37%)
Oct 10, 2011 18.73 18.92 18.72 18.92 31,563,904 +0.48(+2.60%)
Oct 07, 2011 18.36 18.72 18.29 18.44 49,327,776 +0.21(+1.15%)
Oct 06, 2011 18.08 18.25 18.08 18.23 50,681,636 +0.25(+1.39%)
Oct 05, 2011 17.54 18.02 17.39 17.98 74,479,450 +0.39(+2.22%)
Oct 04, 2011 17.21 17.59 17.05 17.59 59,290,912 +0.26(+1.50%)
Oct 03, 2011 17.71 17.88 17.30 17.33 67,762,624 -0.35(-1.98%)
Sep 30, 2011 17.76 18.05 17.66 17.68 45,308,238 -0.30(-1.67%)
Sep 29, 2011 17.79 18.11 17.68 17.98 56,400,730 +0.42(+2.39%)
Sep 28, 2011 17.76 17.96 17.54 17.56 32,939,397 -0.19(-1.07%)
Sep 27, 2011 18.01 18.09 17.66 17.75 44,488,100 -0.02(-0.11%)
Sep 26, 2011 17.40 17.79 17.31 17.77 38,844,388 +0.32(+1.83%)
Sep 23, 2011 17.41 17.70 17.35 17.45 49,947,161 -0.04(-0.23%)
Sep 22, 2011 17.57 17.71 17.30 17.49 62,269,498 -0.35(-1.96%)
Sep 21, 2011 18.09 18.26 17.81 17.84 53,668,443 -0.40(-2.19%)
Sep 20, 2011 18.16 18.37 17.97 18.24 52,085,461 +0.18(+1.00%)
Sep 19, 2011 17.98 18.12 17.82 18.06 46,337,941 -0.09(-0.50%)
Sep 16, 2011 18.60 18.64 18.15 18.15 76,696,690 -0.34(-1.84%)
Sep 15, 2011 18.49 18.52 18.25 18.49 44,349,206 +0.08(+0.43%)
Sep 14, 2011 18.17 18.61 18.01 18.41 48,201,039 +0.08(+0.44%)
Sep 13, 2011 18.28 18.40 18.11 18.33 32,022,344 +0.08(+0.47%)
Sep 12, 2011 17.87 18.28 17.86 18.25 52,563,551 -0.04(-0.19%)
Sep 09, 2011 18.58 18.62 18.13 18.28 56,867,424 -0.54(-2.87%)
Sep 08, 2011 18.88 19.13 18.74 18.82 37,386,804 -0.19(-1.00%)
Sep 07, 2011 18.99 19.03 18.81 19.01 48,252,791 +0.36(+1.93%)
Sep 06, 2011 18.23 18.71 18.10 18.65 48,730,768 +0.19(+1.03%)
Sep 02, 2011 18.62 18.94 18.43 18.46 35,057,181 -0.45(-2.38%)
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.