Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.00 17.11 16.81 17.00 6,616,878 +0.42(+2.53%)
Nov 29, 2011 16.50 16.83 16.47 16.58 4,429,655 +0.13(+0.79%)
Nov 28, 2011 16.47 16.62 16.32 16.45 4,649,736 +0.36(+2.24%)
Nov 25, 2011 16.24 16.34 16.09 16.09 2,421,738 -0.27(-1.65%)
Nov 23, 2011 16.49 16.49 16.20 16.36 3,832,496 -0.23(-1.39%)
Nov 22, 2011 16.61 16.84 16.51 16.59 3,745,465 -0.10(-0.60%)
Nov 21, 2011 16.72 16.93 16.45 16.69 6,850,655 -0.15(-0.89%)
Nov 18, 2011 17.14 17.21 16.68 16.84 8,148,616 -0.23(-1.35%)
Nov 17, 2011 17.51 17.69 17.02 17.07 8,378,816 -0.46(-2.62%)
Nov 16, 2011 17.71 17.82 17.50 17.53 5,801,473 -0.08(-0.45%)
Nov 15, 2011 17.82 17.86 17.44 17.61 11,133,660 -0.24(-1.34%)
Nov 14, 2011 18.17 18.26 17.75 17.85 6,554,762 -0.38(-2.08%)
Nov 11, 2011 18.33 18.40 18.17 18.23 4,379,179 +0.10(+0.55%)
Nov 10, 2011 18.54 18.55 18.09 18.13 6,701,358 -0.47(-2.53%)
Nov 09, 2011 18.63 18.73 18.42 18.60 5,644,389 -0.40(-2.11%)
Nov 08, 2011 18.84 19.04 18.50 19.00 4,935,840 +0.28(+1.50%)
Nov 07, 2011 18.55 18.80 18.32 18.72 9,531,345 +0.20(+1.08%)
Nov 04, 2011 18.08 18.55 18.07 18.52 12,292,383 +0.24(+1.31%)
Nov 03, 2011 18.17 18.42 17.74 18.28 14,567,008 +0.44(+2.47%)
Nov 02, 2011 17.96 18.05 17.65 17.84 8,328,713 +0.18(+1.02%)
Nov 01, 2011 17.66 17.96 17.55 17.66 8,988,274 -0.62(-3.39%)
Oct 31, 2011 18.57 18.75 18.03 18.28 9,001,616 -0.59(-3.13%)
Oct 28, 2011 18.76 19.18 18.42 18.87 12,139,587 +0.06(+0.32%)
Oct 27, 2011 19.97 20.09 18.51 18.81 31,517,719 -4.20(-18.25%)
Oct 26, 2011 23.49 23.60 22.85 23.01 6,523,905 -0.05(-0.22%)
Oct 25, 2011 23.80 23.82 23.03 23.06 3,419,578 -0.79(-3.31%)
Oct 24, 2011 23.40 23.94 23.25 23.85 3,798,904 +0.41(+1.75%)
Oct 21, 2011 22.75 23.44 22.75 23.44 4,212,424 +0.83(+3.67%)
Oct 20, 2011 22.48 22.70 22.12 22.61 2,917,245 +0.13(+0.58%)
Oct 19, 2011 22.61 22.86 22.46 22.48 3,830,442 -0.09(-0.40%)
Oct 18, 2011 22.03 22.84 21.73 22.57 5,429,986 +0.51(+2.31%)
Oct 17, 2011 22.23 22.26 21.82 22.06 3,383,847 -0.24(-1.08%)
Oct 14, 2011 22.23 22.49 22.01 22.30 3,246,562 +0.31(+1.41%)
Oct 13, 2011 22.32 22.32 21.65 21.99 4,277,314 +0.11(+0.50%)
Oct 12, 2011 21.45 22.10 21.36 21.88 4,374,796 +0.56(+2.63%)
Oct 11, 2011 20.71 21.35 20.68 21.32 4,569,315 +0.46(+2.21%)
Oct 10, 2011 20.18 20.86 20.17 20.86 3,551,723 +1.04(+5.25%)
Oct 07, 2011 20.51 20.58 19.67 19.82 4,021,217 -0.60(-2.94%)
Oct 06, 2011 20.01 20.42 20.00 20.42 3,391,000 +0.75(+3.81%)
Oct 05, 2011 19.34 19.71 19.15 19.67 3,597,495 +0.41(+2.13%)
Oct 04, 2011 18.63 19.29 18.17 19.26 5,564,421 +0.29(+1.53%)
Oct 03, 2011 19.25 19.64 18.96 18.97 4,307,522 -0.63(-3.21%)
Sep 30, 2011 19.55 20.03 19.51 19.60 3,722,445 -0.23(-1.16%)
Sep 29, 2011 19.96 20.25 19.51 19.83 3,976,145 +0.22(+1.12%)
Sep 28, 2011 20.51 20.52 19.50 19.61 5,058,106 -0.84(-4.11%)
Sep 27, 2011 20.76 20.96 20.31 20.45 3,929,601 +0.20(+0.99%)
Sep 26, 2011 20.22 20.30 19.74 20.25 2,654,871 +0.31(+1.55%)
Sep 23, 2011 19.84 20.12 19.60 19.94 4,516,744 -0.04(-0.20%)
Sep 22, 2011 20.23 20.46 19.86 19.98 7,768,694 -1.03(-4.90%)
Sep 21, 2011 21.70 21.75 20.85 21.01 5,354,114 -0.72(-3.31%)
Sep 20, 2011 21.79 22.25 21.66 21.73 3,839,960 +0.12(+0.56%)
Sep 19, 2011 21.71 21.73 21.32 21.61 2,439,068 -0.49(-2.22%)
Sep 16, 2011 21.81 22.12 21.64 22.10 3,713,111 +0.49(+2.27%)
Sep 15, 2011 21.69 21.75 21.36 21.61 4,490,052 +0.25(+1.17%)
Sep 14, 2011 21.33 21.69 20.91 21.36 6,587,037 +0.02(+0.09%)
Sep 13, 2011 21.22 21.41 21.05 21.34 4,573,260 +0.14(+0.66%)
Sep 12, 2011 20.88 21.25 20.80 21.20 5,091,940 +0.10(+0.47%)
Sep 09, 2011 21.58 21.62 21.00 21.10 4,054,941 -0.55(-2.54%)
Sep 08, 2011 21.93 22.27 21.63 21.65 2,216,143 -0.45(-2.04%)
Sep 07, 2011 21.58 22.10 21.58 22.10 2,472,103 +0.86(+4.05%)
Sep 06, 2011 20.87 21.36 20.87 21.24 3,361,630 -0.24(-1.12%)
Sep 02, 2011 21.76 21.92 21.43 21.48 2,628,864 -0.64(-2.89%)
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.