Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.28 24.94 24.23 24.91 73,429,561 +1.33(+5.64%)
Nov 29, 2011 23.49 23.90 23.42 23.58 44,181,304 +0.12(+0.51%)
Nov 28, 2011 23.28 23.57 23.25 23.46 39,752,819 +0.73(+3.21%)
Nov 25, 2011 22.55 23.22 22.51 22.73 28,346,827 +0.03(+0.13%)
Nov 23, 2011 23.04 23.14 22.69 22.70 52,699,544 -0.54(-2.32%)
Nov 22, 2011 23.38 23.53 23.09 23.24 48,467,186 -0.33(-1.40%)
Nov 21, 2011 24.03 24.15 23.35 23.57 58,575,423 -0.72(-2.96%)
Nov 18, 2011 24.17 24.43 24.02 24.29 45,688,560 -0.05(-0.21%)
Nov 17, 2011 24.90 24.95 24.12 24.34 62,113,682 -0.60(-2.41%)
Nov 16, 2011 25.13 25.50 24.88 24.94 74,239,659 -0.40(-1.58%)
Nov 15, 2011 24.66 25.46 24.62 25.34 77,370,631 +0.71(+2.88%)
Nov 14, 2011 24.78 24.90 24.48 24.63 49,403,278 -0.22(-0.89%)
Nov 11, 2011 24.31 24.90 24.30 24.85 43,867,192 +0.79(+3.28%)
Nov 10, 2011 24.14 24.25 23.74 24.06 45,508,604 +0.22(+0.92%)
Nov 09, 2011 24.24 24.32 23.80 23.84 56,849,866 -0.91(-3.68%)
Nov 08, 2011 24.48 24.77 24.26 24.75 55,961,872 +0.47(+1.94%)
Nov 07, 2011 23.70 24.31 23.63 24.28 51,136,643 +0.54(+2.27%)
Nov 04, 2011 24.04 24.07 23.66 23.74 46,476,002 -0.46(-1.90%)
Nov 03, 2011 23.79 24.23 23.28 24.20 58,289,259 +0.35(+1.47%)
Nov 02, 2011 24.02 24.06 23.55 23.85 56,623,646 -0.05(-0.21%)
Nov 01, 2011 24.11 24.35 23.82 23.90 67,990,643 -0.64(-2.61%)
Oct 31, 2011 24.57 24.92 24.49 24.54 43,103,819 -0.44(-1.76%)
Oct 28, 2011 24.87 25.03 24.73 24.98 44,897,379 -0.15(-0.60%)
Oct 27, 2011 24.93 25.20 24.85 25.13 84,542,376 +0.43(+1.74%)
Oct 26, 2011 24.80 24.84 24.34 24.70 58,235,004 +0.07(+0.28%)
Oct 25, 2011 24.47 24.85 24.39 24.63 60,934,004 +0.04(+0.16%)
Oct 24, 2011 24.05 24.79 24.02 24.59 138,272,354 +0.56(+2.33%)
Oct 21, 2011 23.86 24.25 23.80 24.03 123,276,914 +0.42(+1.78%)
Oct 20, 2011 23.88 23.88 23.35 23.61 88,666,988 -0.63(-2.60%)
Oct 19, 2011 24.01 24.50 23.86 24.24 139,933,615 +0.84(+3.59%)
Oct 18, 2011 23.17 23.49 23.07 23.40 85,061,402 +0.12(+0.52%)
Oct 17, 2011 23.32 23.60 23.14 23.28 47,917,514 -0.22(-0.94%)
Oct 14, 2011 23.44 23.50 23.25 23.50 44,896,426 +0.11(+0.47%)
Oct 13, 2011 23.02 23.46 22.96 23.39 51,286,668 +0.27(+1.17%)
Oct 12, 2011 23.00 23.28 22.98 23.12 59,903,069 +0.13(+0.57%)
Oct 11, 2011 22.76 23.00 22.61 22.99 50,602,294 +0.11(+0.48%)
Oct 10, 2011 22.48 22.89 22.47 22.88 40,126,595 +0.59(+2.65%)
Oct 07, 2011 22.07 22.50 21.91 22.29 58,431,248 +0.26(+1.18%)
Oct 06, 2011 21.84 22.05 21.67 22.03 58,482,936 +0.18(+0.82%)
Oct 05, 2011 21.25 21.97 21.06 21.85 70,932,065 +0.63(+2.97%)
Oct 04, 2011 20.45 21.27 20.40 21.22 77,846,319 +0.60(+2.91%)
Oct 03, 2011 21.18 21.40 20.57 20.62 95,658,237 -0.71(-3.35%)
Sep 30, 2011 21.93 22.07 21.33 21.33 64,486,727 -0.88(-3.94%)
Sep 29, 2011 22.38 22.60 21.87 22.21 85,510,142 -0.10(-0.45%)
Sep 28, 2011 22.61 22.71 22.30 22.31 74,775,962 -0.23(-1.02%)
Sep 27, 2011 22.50 22.98 22.37 22.54 88,189,376 +0.30(+1.35%)
Sep 26, 2011 22.16 22.44 21.79 22.24 64,847,740 +0.08(+0.36%)
Sep 23, 2011 21.39 22.27 21.22 22.16 74,137,255 +0.55(+2.52%)
Sep 22, 2011 21.55 21.90 21.34 21.61 94,231,951 -0.33(-1.48%)
Sep 21, 2011 22.18 22.50 21.90 21.94 66,798,759 -0.26(-1.17%)
Sep 20, 2011 21.99 22.47 21.86 22.20 71,492,436 +0.27(+1.23%)
Sep 19, 2011 21.77 22.06 21.63 21.93 57,507,767 -0.04(-0.18%)
Sep 16, 2011 21.65 22.09 21.43 21.97 90,748,268 +0.43(+2.00%)
Sep 15, 2011 21.31 21.67 21.22 21.54 53,237,876 +0.43(+2.01%)
Sep 14, 2011 20.89 21.40 20.71 21.11 58,299,923 +0.35(+1.71%)
Sep 13, 2011 20.32 20.90 20.21 20.76 60,216,807 +0.48(+2.37%)
Sep 12, 2011 19.53 20.29 19.52 20.28 53,317,529 +0.58(+2.94%)
Sep 09, 2011 19.75 20.22 19.66 19.70 61,410,265 -0.19(-0.98%)
Sep 08, 2011 20.05 20.30 19.81 19.89 42,985,011 -0.18(-0.92%)
Sep 07, 2011 20.02 20.14 19.86 20.08 46,032,565 +0.54(+2.76%)
Sep 06, 2011 19.25 19.58 19.16 19.54 44,244,975 -0.10(-0.51%)
Sep 02, 2011 19.80 19.93 19.57 19.64 42,807,570 -0.35(-1.75%)
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.