Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.16 21.65 20.68 21.64 94,289,168 +1.76(+8.87%)
Nov 29, 2011 19.65 20.31 19.37 19.87 73,799,984 +0.15(+0.76%)
Nov 28, 2011 19.87 20.06 19.41 19.72 81,150,776 +1.12(+6.01%)
Nov 25, 2011 18.61 19.30 18.53 18.61 35,776,408 +0.09(+0.51%)
Nov 23, 2011 18.96 18.98 18.35 18.51 76,879,432 -0.75(-3.88%)
Nov 22, 2011 19.70 19.96 19.24 19.26 57,108,308 -0.43(-2.16%)
Nov 21, 2011 20.19 20.20 19.47 19.68 79,059,536 -1.01(-4.87%)
Nov 18, 2011 20.59 21.04 20.34 20.69 60,049,112 +0.22(+1.08%)
Nov 17, 2011 21.27 21.27 20.31 20.47 76,300,880 -0.68(-3.20%)
Nov 16, 2011 21.88 21.96 21.10 21.15 67,237,512 -0.91(-4.14%)
Nov 15, 2011 22.08 22.48 21.57 22.06 79,423,896 -0.28(-1.27%)
Nov 14, 2011 22.92 22.94 22.09 22.35 52,865,932 -0.75(-3.24%)
Nov 11, 2011 22.98 23.33 22.92 23.09 51,325,524 +0.55(+2.45%)
Nov 10, 2011 23.43 23.43 22.22 22.54 68,798,216 -0.17(-0.76%)
Nov 09, 2011 23.73 23.78 22.60 22.72 79,191,824 -2.02(-8.18%)
Nov 08, 2011 24.46 24.84 24.12 24.74 56,325,416 +0.69(+2.85%)
Nov 07, 2011 23.89 24.13 23.46 24.05 44,217,336 +0.17(+0.69%)
Nov 04, 2011 24.05 24.09 23.63 23.89 50,697,020 -0.35(-1.43%)
Nov 03, 2011 24.12 24.49 23.06 24.24 80,457,280 +0.75(+3.18%)
Nov 02, 2011 23.82 23.92 23.17 23.49 62,764,832 +0.52(+2.26%)
Nov 01, 2011 22.77 23.83 22.36 22.97 114,713,144 -1.91(-7.66%)
Oct 31, 2011 26.03 26.14 24.83 24.87 83,235,528 -2.02(-7.52%)
Oct 28, 2011 26.42 27.08 26.16 26.90 65,311,096 -0.01(-0.03%)
Oct 27, 2011 26.27 27.09 25.75 26.90 132,598,664 +2.38(+9.69%)
Oct 26, 2011 24.87 25.09 23.83 24.53 86,336,952 +0.20(+0.81%)
Oct 25, 2011 24.72 24.80 23.98 24.33 82,782,896 -0.55(-2.22%)
Oct 24, 2011 24.00 25.08 24.00 24.88 74,840,264 +1.02(+4.29%)
Oct 21, 2011 23.95 24.17 23.38 23.86 87,044,648 +0.17(+0.73%)
Oct 20, 2011 23.13 23.78 22.60 23.68 66,632,724 +0.54(+2.35%)
Oct 19, 2011 23.60 24.67 22.99 23.14 96,218,296 -0.39(-1.64%)
Oct 18, 2011 22.35 24.04 22.05 23.53 99,441,568 +1.54(+6.98%)
Oct 17, 2011 22.69 23.22 21.95 21.99 104,506,696 -0.37(-1.65%)
Oct 14, 2011 22.21 22.37 21.44 22.36 61,668,360 +0.60(+2.75%)
Oct 13, 2011 22.46 22.55 21.46 21.76 80,439,184 -1.23(-5.34%)
Oct 12, 2011 22.35 23.60 22.19 22.99 113,054,040 +1.07(+4.88%)
Oct 11, 2011 20.49 22.26 20.40 21.92 102,395,872 +1.06(+5.10%)
Oct 10, 2011 20.03 20.87 20.01 20.86 58,629,140 +1.46(+7.55%)
Oct 07, 2011 20.72 20.80 19.33 19.39 82,027,912 -1.09(-5.34%)
Oct 06, 2011 20.44 20.64 20.09 20.49 88,706,840 +1.03(+5.30%)
Oct 05, 2011 19.00 19.75 18.34 19.46 68,777,280 +0.25(+1.31%)
Oct 04, 2011 18.20 19.31 16.85 19.20 107,320,592 +1.01(+5.54%)
Oct 03, 2011 20.04 20.22 18.15 18.20 88,323,448 -1.97(-9.78%)
Sep 30, 2011 20.68 20.87 20.16 20.17 52,399,220 -1.01(-4.78%)
Sep 29, 2011 21.13 21.45 20.41 21.18 56,410,636 +0.77(+3.78%)
Sep 28, 2011 21.22 21.37 20.39 20.41 52,484,252 -0.84(-3.96%)
Sep 27, 2011 21.96 22.30 21.06 21.25 77,816,048 +0.21(+1.01%)
Sep 26, 2011 20.03 21.13 19.98 21.04 76,360,008 +1.37(+6.97%)
Sep 23, 2011 18.52 19.80 18.47 19.67 71,550,888 +0.80(+4.26%)
Sep 22, 2011 19.35 19.68 18.26 18.87 110,344,360 -1.23(-6.11%)
Sep 21, 2011 21.26 21.68 20.09 20.09 92,905,840 -1.11(-5.24%)
Sep 20, 2011 21.89 21.99 21.18 21.20 44,954,856 -0.61(-2.81%)
Sep 19, 2011 22.10 22.11 21.51 21.82 47,858,100 -1.01(-4.42%)
Sep 16, 2011 22.77 23.05 22.17 22.83 62,540,084 +0.32(+1.40%)
Sep 15, 2011 21.98 22.52 21.70 22.51 51,701,888 +0.94(+4.38%)
Sep 14, 2011 21.56 21.83 21.02 21.57 41,447,160 +0.27(+1.26%)
Sep 13, 2011 21.38 21.77 21.11 21.30 46,097,816 +0.07(+0.33%)
Sep 12, 2011 20.67 21.24 20.51 21.23 56,431,728 +0.17(+0.82%)
Sep 09, 2011 21.77 21.89 20.98 21.05 59,250,988 -0.98(-4.43%)
Sep 08, 2011 22.55 22.71 21.92 22.03 48,232,080 -0.79(-3.45%)
Sep 07, 2011 22.31 22.99 22.12 22.82 44,538,236 +1.01(+4.62%)
Sep 06, 2011 21.29 21.98 20.94 21.81 56,711,912 -0.55(-2.46%)
Sep 02, 2011 22.38 22.86 22.25 22.36 45,884,544 -1.26(-5.33%)
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.