Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.52 31.04 29.95 30.47 1,655,886 +1.76(+6.13%)
Nov 29, 2011 28.02 28.93 27.62 28.71 1,082,550 +0.70(+2.50%)
Nov 28, 2011 27.03 28.77 27.00 28.01 1,498,474 +2.27(+8.82%)
Nov 25, 2011 26.51 26.92 25.72 25.74 630,734 -0.88(-3.31%)
Nov 23, 2011 28.20 28.42 26.30 26.62 1,921,297 -2.01(-7.02%)
Nov 22, 2011 28.34 29.01 27.62 28.63 1,538,029 +0.21(+0.74%)
Nov 21, 2011 28.60 28.70 27.86 28.42 1,260,932 -0.98(-3.33%)
Nov 18, 2011 29.24 29.66 29.00 29.40 1,486,249 +0.27(+0.93%)
Nov 17, 2011 30.61 30.88 28.90 29.13 1,382,378 -1.65(-5.36%)
Nov 16, 2011 30.56 32.00 30.55 30.78 2,578,609 +0.05(+0.16%)
Nov 15, 2011 30.43 31.15 30.00 30.73 1,076,585 +0.04(+0.13%)
Nov 14, 2011 31.06 31.20 29.88 30.69 953,919 -0.51(-1.63%)
Nov 11, 2011 30.93 31.39 30.67 31.20 1,282,853 +0.75(+2.46%)
Nov 10, 2011 30.20 30.78 29.23 30.45 1,784,985 +1.10(+3.75%)
Nov 09, 2011 30.07 30.45 29.31 29.35 1,053,551 -1.77(-5.69%)
Nov 08, 2011 31.63 32.30 29.51 31.12 2,127,198 -0.18(-0.58%)
Nov 07, 2011 31.38 31.68 30.54 31.30 1,102,876 -0.50(-1.57%)
Nov 04, 2011 30.98 31.97 30.66 31.80 981,799 +0.25(+0.79%)
Nov 03, 2011 29.93 31.92 29.72 31.55 2,238,158 +1.90(+6.41%)
Nov 02, 2011 29.00 29.74 28.94 29.65 1,900,727 +1.04(+3.64%)
Nov 01, 2011 28.30 29.04 27.42 28.61 2,917,942 -0.73(-2.49%)
Oct 31, 2011 30.86 31.07 29.34 29.34 2,837,470 -2.18(-6.92%)
Oct 28, 2011 30.35 31.56 30.30 31.52 3,987,822 -0.98(-3.02%)
Oct 27, 2011 33.51 33.65 31.13 32.50 4,147,534 +0.12(+0.37%)
Oct 26, 2011 31.58 32.60 30.49 32.38 1,231,088 +1.48(+4.79%)
Oct 25, 2011 32.63 32.91 30.82 30.90 2,656,052 -2.09(-6.34%)
Oct 24, 2011 31.65 33.00 31.50 32.99 1,628,500 +1.59(+5.06%)
Oct 21, 2011 31.18 32.20 30.32 31.40 2,305,395 +0.95(+3.12%)
Oct 20, 2011 30.75 31.14 29.40 30.45 1,974,583 -0.54(-1.74%)
Oct 19, 2011 30.96 32.64 30.19 30.99 4,313,866 -0.30(-0.96%)
Oct 18, 2011 29.40 31.54 29.07 31.29 2,865,430 +1.92(+6.54%)
Oct 17, 2011 29.40 29.65 28.67 29.37 4,234,941 +1.77(+6.41%)
Oct 14, 2011 26.07 27.63 26.07 27.60 1,662,790 +1.96(+7.64%)
Oct 13, 2011 24.78 25.90 24.22 25.64 1,320,496 +0.57(+2.27%)
Oct 12, 2011 24.12 25.73 24.11 25.07 1,655,159 +1.16(+4.85%)
Oct 11, 2011 23.64 24.57 23.39 23.91 1,168,882 +0.06(+0.25%)
Oct 10, 2011 23.09 24.07 23.01 23.85 1,562,455 +1.36(+6.05%)
Oct 07, 2011 23.43 23.51 22.33 22.49 1,837,179 -0.64(-2.77%)
Oct 06, 2011 22.19 23.34 22.19 23.13 2,410,274 +1.03(+4.66%)
Oct 05, 2011 20.88 22.27 20.13 22.10 2,479,154 +1.21(+5.79%)
Oct 04, 2011 18.67 20.91 17.99 20.89 3,139,697 +0.63(+3.11%)
Oct 03, 2011 22.07 22.29 20.06 20.26 1,978,471 -2.07(-9.27%)
Sep 30, 2011 22.83 22.99 22.12 22.33 1,994,203 -1.26(-5.34%)
Sep 29, 2011 24.45 25.07 22.63 23.59 1,887,458 -0.06(-0.25%)
Sep 28, 2011 24.40 25.15 23.55 23.65 2,119,584 -0.59(-2.43%)
Sep 27, 2011 24.45 25.27 23.97 24.24 1,251,229 +0.67(+2.84%)
Sep 26, 2011 23.02 23.61 21.70 23.57 1,353,869 +0.73(+3.20%)
Sep 23, 2011 23.57 24.10 22.76 22.84 1,703,187 -0.88(-3.71%)
Sep 22, 2011 24.61 24.75 22.00 23.72 2,644,224 -2.34(-8.98%)
Sep 21, 2011 26.45 27.98 26.00 26.06 1,751,669 -0.40(-1.51%)
Sep 20, 2011 27.73 28.16 26.42 26.46 1,764,715 -0.68(-2.51%)
Sep 19, 2011 27.34 27.57 26.13 27.14 1,958,265 -1.08(-3.83%)
Sep 16, 2011 27.56 28.50 27.10 28.22 2,693,271 +0.85(+3.11%)
Sep 15, 2011 26.66 27.64 26.37 27.37 1,848,685 +1.10(+4.19%)
Sep 14, 2011 25.52 26.87 25.13 26.27 1,545,374 +0.91(+3.59%)
Sep 13, 2011 24.63 25.51 24.12 25.36 1,242,582 +0.95(+3.89%)
Sep 12, 2011 23.51 24.70 23.39 24.41 1,299,929 +0.44(+1.84%)
Sep 09, 2011 25.18 25.26 23.68 23.97 1,446,669 -1.58(-6.18%)
Sep 08, 2011 26.00 26.73 25.36 25.55 939,369 -0.70(-2.67%)
Sep 07, 2011 25.32 26.39 25.22 26.25 732,737 +1.55(+6.28%)
Sep 06, 2011 24.14 24.76 23.59 24.70 963,598 -0.44(-1.75%)
Sep 02, 2011 25.28 26.10 24.63 25.14 1,143,538 -1.20(-4.56%)
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.