Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.04 19.50 19.03 19.43 6,836,054 +1.08(+5.87%)
Nov 29, 2011 18.46 18.73 18.27 18.35 3,162,817 -0.10(-0.52%)
Nov 28, 2011 18.48 18.76 18.28 18.44 6,191,395 +0.59(+3.33%)
Nov 25, 2011 17.74 18.25 17.64 17.85 3,718,805 +0.11(+0.62%)
Nov 23, 2011 17.97 17.98 17.65 17.74 6,200,204 -0.39(-2.17%)
Nov 22, 2011 18.24 18.36 17.83 18.13 5,471,215 -0.25(-1.35%)
Nov 21, 2011 18.34 18.47 18.11 18.38 5,652,130 -0.37(-1.97%)
Nov 18, 2011 18.87 19.00 18.64 18.75 4,623,857 -0.12(-0.63%)
Nov 17, 2011 19.34 19.46 18.76 18.87 8,021,309 -0.42(-2.18%)
Nov 16, 2011 19.43 19.72 19.27 19.29 5,616,264 -0.39(-1.97%)
Nov 15, 2011 19.70 19.78 19.15 19.68 7,055,936 -0.04(-0.19%)
Nov 14, 2011 20.35 20.37 19.50 19.72 7,152,746 -0.65(-3.19%)
Nov 11, 2011 20.21 20.61 20.21 20.37 3,726,242 +0.39(+1.94%)
Nov 10, 2011 20.27 20.37 19.82 19.98 6,801,911 +0.02(+0.12%)
Nov 09, 2011 20.43 20.44 19.80 19.96 10,802,656 -1.05(-4.98%)
Nov 08, 2011 20.86 21.06 20.61 21.00 4,519,760 +0.24(+1.17%)
Nov 07, 2011 20.79 20.93 20.35 20.76 4,489,453 -0.04(-0.18%)
Nov 04, 2011 20.72 20.87 20.39 20.80 5,272,378 -0.13(-0.64%)
Nov 03, 2011 20.57 21.02 20.19 20.93 7,502,512 +0.51(+2.50%)
Nov 02, 2011 20.46 20.73 20.22 20.42 7,579,596 +0.27(+1.35%)
Nov 01, 2011 20.01 20.54 19.81 20.15 11,251,752 -0.50(-2.41%)
Oct 31, 2011 20.78 21.09 20.53 20.64 7,252,824 -0.45(-2.15%)
Oct 28, 2011 20.88 21.11 20.74 21.10 5,936,443 +0.14(+0.68%)
Oct 27, 2011 20.52 21.17 20.15 20.95 12,128,971 +1.14(+5.73%)
Oct 26, 2011 20.18 20.28 19.40 19.82 10,101,148 +0.01(+0.07%)
Oct 25, 2011 20.70 20.72 19.43 19.80 12,308,945 -0.43(-2.12%)
Oct 24, 2011 19.59 20.37 19.47 20.23 9,661,498 +0.77(+3.97%)
Oct 21, 2011 19.40 19.66 19.19 19.46 8,092,523 +0.36(+1.87%)
Oct 20, 2011 19.23 19.32 18.55 19.10 7,567,108 -0.04(-0.20%)
Oct 19, 2011 19.19 19.44 18.99 19.14 5,509,578 -0.11(-0.60%)
Oct 18, 2011 18.53 19.34 18.28 19.25 8,845,558 +0.79(+4.29%)
Oct 17, 2011 19.03 19.03 18.35 18.46 5,852,378 -0.56(-2.94%)
Oct 14, 2011 18.86 19.14 18.48 19.02 6,102,634 +0.50(+2.71%)
Oct 13, 2011 18.44 18.60 18.09 18.52 5,693,717 -0.05(-0.26%)
Oct 12, 2011 18.37 18.70 18.13 18.57 8,091,555 +0.41(+2.26%)
Oct 11, 2011 17.80 18.18 17.72 18.16 5,560,243 +0.31(+1.74%)
Oct 10, 2011 17.52 17.86 17.24 17.85 5,959,366 +0.57(+3.32%)
Oct 07, 2011 17.50 17.60 17.02 17.27 5,060,782 -0.16(-0.93%)
Oct 06, 2011 17.21 17.44 16.82 17.44 4,536,592 +0.44(+2.58%)
Oct 05, 2011 16.49 17.03 16.28 17.00 7,539,553 +0.57(+3.46%)
Oct 04, 2011 15.32 16.45 15.07 16.43 10,792,930 +0.85(+5.46%)
Oct 03, 2011 16.00 16.23 15.56 15.58 8,007,524 -0.57(-3.52%)
Sep 30, 2011 16.76 16.87 16.02 16.15 12,836,675 -0.89(-5.24%)
Sep 29, 2011 17.09 17.28 16.64 17.04 6,906,849 +0.30(+1.80%)
Sep 28, 2011 17.35 17.43 16.66 16.74 6,762,481 -0.55(-3.20%)
Sep 27, 2011 17.07 17.80 17.04 17.29 6,918,449 +0.59(+3.54%)
Sep 26, 2011 16.40 16.74 16.00 16.70 8,546,121 +0.44(+2.70%)
Sep 23, 2011 15.84 16.39 15.75 16.26 8,804,112 +0.31(+1.92%)
Sep 22, 2011 16.36 16.53 15.82 15.96 14,429,445 -0.96(-5.70%)
Sep 21, 2011 17.67 17.90 16.91 16.92 8,895,020 -0.82(-4.63%)
Sep 20, 2011 18.10 18.20 17.70 17.74 6,324,567 -0.23(-1.30%)
Sep 19, 2011 17.89 18.10 17.59 17.97 6,028,375 -0.21(-1.18%)
Sep 16, 2011 18.41 18.80 17.96 18.19 8,845,189 -0.13(-0.73%)
Sep 15, 2011 17.99 18.53 17.95 18.32 9,202,769 +0.60(+3.38%)
Sep 14, 2011 17.40 17.97 17.07 17.72 8,048,704 +0.51(+2.95%)
Sep 13, 2011 16.97 17.47 16.93 17.22 10,929,999 +0.23(+1.38%)
Sep 12, 2011 16.60 17.00 16.45 16.98 9,052,077 +0.09(+0.54%)
Sep 09, 2011 17.25 17.27 16.70 16.89 12,459,775 -0.54(-3.12%)
Sep 08, 2011 17.45 17.73 17.33 17.44 9,222,837 -0.14(-0.82%)
Sep 07, 2011 17.27 17.66 17.16 17.58 5,604,757 +0.64(+3.81%)
Sep 06, 2011 16.39 17.07 16.37 16.93 6,501,354 -0.10(-0.56%)
Sep 02, 2011 17.29 17.32 16.85 17.03 6,556,525 -0.61(-3.48%)
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.