Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.00 23.00 22.11 22.39 147,361 +0.14(+0.63%)
Nov 29, 2011 22.57 23.00 22.07 22.25 136,721 -0.47(-2.07%)
Nov 28, 2011 23.39 23.86 22.60 22.72 116,334 +0.13(+0.58%)
Nov 25, 2011 22.69 23.14 22.59 22.59 19,584 -0.22(-0.96%)
Nov 23, 2011 22.95 23.04 22.68 22.81 126,814 -0.23(-1.00%)
Nov 22, 2011 23.59 24.12 22.65 23.04 293,035 -0.48(-2.04%)
Nov 21, 2011 25.50 25.62 22.55 23.52 778,083 -3.53(-13.05%)
Nov 18, 2011 28.09 28.49 26.02 27.05 157,027 -1.01(-3.60%)
Nov 17, 2011 29.42 29.47 28.03 28.06 67,177 -1.11(-3.81%)
Nov 16, 2011 29.00 29.45 28.57 29.17 40,092 -0.28(-0.95%)
Nov 15, 2011 28.19 29.66 28.16 29.45 32,253 +0.88(+3.08%)
Nov 14, 2011 29.85 30.66 28.41 28.57 104,158 -1.50(-4.99%)
Nov 11, 2011 30.14 31.09 29.79 30.07 49,789 +0.09(+0.30%)
Nov 10, 2011 30.01 30.89 29.56 29.98 33,098 +0.64(+2.18%)
Nov 09, 2011 31.38 31.46 29.27 29.34 85,778 -3.01(-9.30%)
Nov 08, 2011 32.90 32.95 32.00 32.35 40,772 -0.17(-0.52%)
Nov 07, 2011 32.83 33.00 32.05 32.52 83,909 -0.11(-0.34%)
Nov 04, 2011 30.06 33.48 29.80 32.63 135,644 +2.38(+7.87%)
Nov 03, 2011 30.85 33.41 28.78 30.25 564,278 +2.79(+10.16%)
Nov 02, 2011 27.60 27.90 26.51 27.46 95,738 +0.83(+3.12%)
Nov 01, 2011 28.56 28.94 26.25 26.63 119,034 -3.06(-10.31%)
Oct 31, 2011 30.00 30.56 28.98 29.69 19,486 -0.82(-2.69%)
Oct 28, 2011 30.80 31.49 30.00 30.51 57,779 -0.26(-0.84%)
Oct 27, 2011 30.00 31.83 29.23 30.77 126,183 +1.74(+5.99%)
Oct 26, 2011 27.45 29.25 26.24 29.03 103,827 +2.00(+7.40%)
Oct 25, 2011 27.50 27.63 26.47 27.03 64,824 -0.46(-1.67%)
Oct 24, 2011 27.11 28.30 26.00 27.49 162,335 +0.46(+1.70%)
Oct 21, 2011 27.15 28.50 26.37 27.03 68,121 +0.43(+1.62%)
Oct 20, 2011 26.58 26.80 26.33 26.60 42,691 -0.07(-0.26%)
Oct 19, 2011 28.61 29.83 26.50 26.67 95,561 -2.18(-7.56%)
Oct 18, 2011 26.68 28.95 26.29 28.85 129,763 +2.47(+9.36%)
Oct 17, 2011 27.61 27.71 25.15 26.38 71,678 -1.34(-4.83%)
Oct 14, 2011 25.74 27.81 25.20 27.72 98,541 +2.49(+9.87%)
Oct 13, 2011 25.10 25.75 25.02 25.23 48,299 -0.27(-1.06%)
Oct 12, 2011 26.19 26.51 25.25 25.50 95,025 -0.74(-2.82%)
Oct 11, 2011 25.98 26.51 25.10 26.24 32,285 +0.04(+0.15%)
Oct 10, 2011 25.89 26.20 25.40 26.20 86,421 +0.95(+3.76%)
Oct 07, 2011 25.78 26.45 25.02 25.25 50,235 -0.60(-2.32%)
Oct 06, 2011 25.85 26.15 24.83 25.85 68,297 +0.37(+1.45%)
Oct 05, 2011 25.36 25.50 24.81 25.48 63,970 -0.02(-0.08%)
Oct 04, 2011 25.51 25.83 24.80 25.50 150,134 -0.35(-1.35%)
Oct 03, 2011 26.93 27.93 25.53 25.85 137,174 -1.50(-5.48%)
Sep 30, 2011 28.00 28.24 26.01 27.35 569,756 -0.80(-2.84%)
Sep 29, 2011 29.02 29.30 26.37 28.15 115,866 -0.17(-0.60%)
Sep 28, 2011 29.30 29.30 27.62 28.32 147,100 +0.33(+1.18%)
Sep 27, 2011 26.89 28.18 26.51 27.99 86,625 +1.55(+5.86%)
Sep 26, 2011 27.00 28.00 25.10 26.44 103,735 -0.43(-1.60%)
Sep 23, 2011 28.45 28.45 26.79 26.87 87,015 -1.13(-4.04%)
Sep 22, 2011 28.44 28.44 26.87 28.00 118,357 +0.23(+0.83%)
Sep 21, 2011 26.71 28.29 26.29 27.77 104,211 +1.00(+3.74%)
Sep 20, 2011 28.75 29.82 26.70 26.77 123,290 -1.99(-6.92%)
Sep 19, 2011 28.50 29.93 28.50 28.76 90,914 -0.43(-1.47%)
Sep 16, 2011 30.95 30.95 28.50 29.19 241,486 -1.66(-5.38%)
Sep 15, 2011 34.75 34.75 30.40 30.85 264,970 -3.66(-10.61%)
Sep 14, 2011 37.45 37.45 34.50 34.51 259,857 -2.97(-7.92%)
Sep 13, 2011 37.50 37.50 36.01 37.48 87,926 +0.20(+0.55%)
Sep 12, 2011 36.48 37.49 35.52 37.28 178,748 +0.35(+0.93%)
Sep 09, 2011 34.79 37.13 34.44 36.93 169,671 +1.21(+3.39%)
Sep 08, 2011 36.00 36.12 34.66 35.72 59,706 -0.37(-1.03%)
Sep 07, 2011 35.15 36.49 34.36 36.09 126,791 +1.84(+5.37%)
Sep 06, 2011 32.82 34.65 32.04 34.25 140,599 -0.69(-1.97%)
Sep 02, 2011 35.56 36.00 34.66 34.94 171,563 -1.96(-5.31%)
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.