Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.13 20.30 19.95 20.29 102,484,544 +0.59(+2.98%)
Nov 29, 2011 19.69 19.87 19.64 19.71 51,571,448 -0.02(-0.12%)
Nov 28, 2011 19.79 19.81 19.59 19.73 58,943,000 +0.45(+2.35%)
Nov 25, 2011 19.34 19.57 19.28 19.28 32,978,430 -0.13(-0.69%)
Nov 23, 2011 19.53 19.67 19.41 19.41 61,893,820 -0.25(-1.29%)
Nov 22, 2011 19.75 19.80 19.56 19.67 62,000,556 -0.17(-0.84%)
Nov 21, 2011 20.02 20.03 19.76 19.83 77,982,840 -0.24(-1.19%)
Nov 18, 2011 20.22 20.23 19.95 20.07 60,030,736 -0.19(-0.94%)
Nov 17, 2011 20.64 20.66 20.18 20.26 89,439,728 -0.42(-2.03%)
Nov 16, 2011 21.00 21.03 20.66 20.68 67,054,528 -0.53(-2.51%)
Nov 15, 2011 21.07 21.37 20.95 21.21 55,300,376 +0.14(+0.68%)
Nov 14, 2011 21.17 21.26 20.99 21.07 43,416,064 -0.12(-0.56%)
Nov 11, 2011 20.93 21.32 20.92 21.19 48,135,100 +0.50(+2.40%)
Nov 10, 2011 20.84 20.87 20.57 20.69 41,290,740 +0.06(+0.31%)
Nov 09, 2011 20.94 21.06 20.52 20.63 79,928,056 -0.76(-3.53%)
Nov 08, 2011 21.27 21.42 21.01 21.39 60,730,836 +0.28(+1.34%)
Nov 07, 2011 20.64 21.12 20.58 21.10 54,064,968 +0.43(+2.10%)
Nov 04, 2011 20.77 20.79 20.47 20.67 46,419,812 -0.22(-1.05%)
Nov 03, 2011 20.66 20.93 20.46 20.89 83,606,624 +0.41(+2.00%)
Nov 02, 2011 20.55 20.63 20.24 20.48 67,982,864 +0.02(+0.08%)
Nov 01, 2011 20.62 20.73 20.36 20.47 77,697,064 -0.50(-2.40%)
Oct 31, 2011 21.07 21.26 20.96 20.97 59,410,624 -0.28(-1.30%)
Oct 28, 2011 21.37 21.41 21.10 21.25 73,289,856 -0.21(-0.99%)
Oct 27, 2011 21.36 21.58 20.99 21.46 94,623,320 +0.52(+2.48%)
Oct 26, 2011 21.28 21.31 20.55 20.94 80,027,088 -0.17(-0.82%)
Oct 25, 2011 21.32 21.44 21.04 21.11 67,992,048 -0.30(-1.40%)
Oct 24, 2011 21.31 21.58 21.29 21.41 72,237,960 +0.02(+0.11%)
Oct 21, 2011 21.38 21.41 21.10 21.39 97,302,128 +0.09(+0.44%)
Oct 20, 2011 21.47 21.53 20.79 21.29 96,766,472 -0.07(-0.33%)
Oct 19, 2011 21.55 21.63 21.27 21.36 54,453,952 -0.14(-0.66%)
Oct 18, 2011 21.21 21.58 21.10 21.51 66,651,564 +0.26(+1.22%)
Oct 17, 2011 21.35 21.59 21.14 21.25 50,076,024 -0.23(-1.06%)
Oct 14, 2011 21.51 21.65 21.28 21.47 64,701,832 +0.07(+0.33%)
Oct 13, 2011 21.07 21.42 20.96 21.40 55,652,396 +0.17(+0.82%)
Oct 12, 2011 21.40 21.51 21.18 21.23 66,657,532 -0.03(-0.15%)
Oct 11, 2011 21.15 21.32 21.04 21.26 49,285,152 +0.05(+0.22%)
Oct 10, 2011 20.93 21.24 20.84 21.21 53,092,152 +0.54(+2.63%)
Oct 07, 2011 20.74 20.88 20.63 20.67 66,986,440 -0.07(-0.34%)
Oct 06, 2011 20.64 20.79 20.24 20.74 69,987,064 +0.35(+1.74%)
Oct 05, 2011 20.02 20.60 19.81 20.39 119,426,688 +0.43(+2.17%)
Oct 04, 2011 19.14 19.99 19.10 19.95 105,964,776 +0.64(+3.30%)
Oct 03, 2011 19.47 19.95 19.31 19.32 81,972,016 -0.28(-1.45%)
Sep 30, 2011 19.84 20.08 19.59 19.60 68,685,856 -0.44(-2.20%)
Sep 29, 2011 20.46 20.61 19.76 20.04 80,521,216 -0.10(-0.49%)
Sep 28, 2011 20.42 20.77 20.09 20.14 77,128,384 -0.07(-0.37%)
Sep 27, 2011 20.21 20.41 20.04 20.21 70,633,864 +0.18(+0.90%)
Sep 26, 2011 19.84 20.10 19.47 20.03 64,810,604 +0.30(+1.52%)
Sep 23, 2011 19.61 19.80 19.44 19.73 82,251,624 +0.00(+0.00%)
Sep 22, 2011 19.92 20.20 19.37 19.73 122,265,688 -0.73(-3.58%)
Sep 21, 2011 21.30 21.31 20.45 20.47 92,368,624 -0.78(-3.67%)
Sep 20, 2011 21.51 21.65 21.21 21.25 62,319,444 -0.18(-0.85%)
Sep 19, 2011 21.10 21.51 20.95 21.43 66,410,632 +0.07(+0.33%)
Sep 16, 2011 21.30 21.47 21.13 21.36 113,893,264 +0.10(+0.48%)
Sep 15, 2011 21.05 21.28 20.72 21.25 86,106,984 +0.39(+1.85%)
Sep 14, 2011 20.61 21.10 20.39 20.87 84,688,872 +0.36(+1.77%)
Sep 13, 2011 20.41 20.62 20.32 20.51 61,962,300 +0.12(+0.58%)
Sep 12, 2011 20.03 20.42 19.90 20.39 69,901,944 +0.12(+0.58%)
Sep 09, 2011 20.47 20.62 20.08 20.27 81,949,792 -0.38(-1.83%)
Sep 08, 2011 20.47 20.99 20.43 20.65 83,575,976 +0.17(+0.85%)
Sep 07, 2011 20.23 20.47 20.14 20.47 53,219,184 +0.39(+1.92%)
Sep 06, 2011 19.84 20.15 19.77 20.09 69,743,096 -0.23(-1.12%)
Sep 02, 2011 20.30 20.47 20.21 20.32 55,745,864 -0.32(-1.56%)
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.