Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.06 20.23 19.87 20.22 102,854,448 +0.58(+2.98%)
Nov 29, 2011 19.62 19.79 19.57 19.64 51,757,584 -0.02(-0.12%)
Nov 28, 2011 19.72 19.74 19.52 19.66 59,155,748 +0.45(+2.35%)
Nov 25, 2011 19.27 19.50 19.21 19.21 33,097,460 -0.13(-0.69%)
Nov 23, 2011 19.45 19.60 19.34 19.34 62,117,216 -0.25(-1.29%)
Nov 22, 2011 19.68 19.73 19.49 19.60 62,224,336 -0.17(-0.84%)
Nov 21, 2011 19.95 19.96 19.68 19.76 78,264,304 -0.24(-1.19%)
Nov 18, 2011 20.14 20.16 19.88 20.00 60,247,408 -0.19(-0.94%)
Nov 17, 2011 20.56 20.59 20.11 20.19 89,762,552 -0.42(-2.03%)
Nov 16, 2011 20.93 20.96 20.59 20.61 67,296,552 -0.53(-2.51%)
Nov 15, 2011 21.00 21.30 20.87 21.14 55,499,972 +0.14(+0.68%)
Nov 14, 2011 21.09 21.18 20.91 21.00 43,572,768 -0.12(-0.56%)
Nov 11, 2011 20.86 21.24 20.85 21.11 48,308,836 +0.49(+2.40%)
Nov 10, 2011 20.77 20.79 20.49 20.62 41,439,768 +0.06(+0.31%)
Nov 09, 2011 20.86 20.99 20.45 20.56 80,216,544 -0.75(-3.53%)
Nov 08, 2011 21.19 21.34 20.94 21.31 60,950,032 +0.28(+1.34%)
Nov 07, 2011 20.56 21.04 20.50 21.03 54,260,104 +0.43(+2.10%)
Nov 04, 2011 20.70 20.71 20.40 20.60 46,587,356 -0.22(-1.06%)
Nov 03, 2011 20.59 20.86 20.38 20.82 83,908,384 +0.41(+2.00%)
Nov 02, 2011 20.48 20.56 20.16 20.41 68,228,240 +0.02(+0.08%)
Nov 01, 2011 20.55 20.65 20.29 20.39 77,977,496 -0.50(-2.40%)
Oct 31, 2011 20.99 21.18 20.89 20.89 59,625,056 -0.27(-1.30%)
Oct 28, 2011 21.29 21.33 21.02 21.17 73,554,384 -0.21(-0.99%)
Oct 27, 2011 21.29 21.50 20.91 21.38 94,964,840 +0.52(+2.48%)
Oct 26, 2011 21.21 21.23 20.48 20.86 80,315,928 -0.17(-0.82%)
Oct 25, 2011 21.25 21.37 20.96 21.04 68,237,456 -0.30(-1.40%)
Oct 24, 2011 21.23 21.50 21.22 21.33 72,498,696 +0.02(+0.11%)
Oct 21, 2011 21.30 21.33 21.03 21.31 97,653,328 +0.09(+0.44%)
Oct 20, 2011 21.39 21.45 20.71 21.22 97,115,728 -0.07(-0.33%)
Oct 19, 2011 21.48 21.55 21.19 21.29 54,650,492 -0.14(-0.66%)
Oct 18, 2011 21.14 21.50 21.03 21.43 66,892,132 +0.26(+1.22%)
Oct 17, 2011 21.27 21.51 21.07 21.17 50,256,764 -0.23(-1.06%)
Oct 14, 2011 21.43 21.58 21.20 21.40 64,935,364 +0.07(+0.33%)
Oct 13, 2011 21.00 21.34 20.89 21.33 55,853,264 +0.17(+0.82%)
Oct 12, 2011 21.33 21.43 21.11 21.15 66,898,120 -0.03(-0.15%)
Oct 11, 2011 21.07 21.24 20.96 21.18 49,463,040 +0.05(+0.22%)
Oct 10, 2011 20.86 21.16 20.77 21.14 53,283,780 +0.54(+2.63%)
Oct 07, 2011 20.67 20.80 20.56 20.60 67,228,216 -0.07(-0.34%)
Oct 06, 2011 20.56 20.71 20.16 20.67 70,239,672 +0.35(+1.74%)
Oct 05, 2011 19.95 20.53 19.74 20.31 119,857,736 +0.43(+2.17%)
Oct 04, 2011 19.07 19.92 19.03 19.88 106,347,240 +0.64(+3.30%)
Oct 03, 2011 19.40 19.88 19.24 19.25 82,267,880 -0.28(-1.45%)
Sep 30, 2011 19.77 20.01 19.52 19.53 68,933,760 -0.44(-2.20%)
Sep 29, 2011 20.38 20.53 19.69 19.97 80,811,840 -0.10(-0.49%)
Sep 28, 2011 20.35 20.69 20.02 20.07 77,406,768 -0.07(-0.37%)
Sep 27, 2011 20.13 20.34 19.97 20.14 70,888,800 +0.18(+0.90%)
Sep 26, 2011 19.76 20.02 19.40 19.96 65,044,528 +0.30(+1.52%)
Sep 23, 2011 19.54 19.73 19.37 19.66 82,548,496 +0.00(+0.00%)
Sep 22, 2011 19.85 20.13 19.30 19.66 122,706,984 -0.73(-3.58%)
Sep 21, 2011 21.22 21.23 20.38 20.39 92,702,016 -0.78(-3.67%)
Sep 20, 2011 21.43 21.58 21.13 21.17 62,544,376 -0.18(-0.84%)
Sep 19, 2011 21.03 21.43 20.87 21.35 66,650,328 +0.07(+0.33%)
Sep 16, 2011 21.22 21.40 21.05 21.28 114,304,336 +0.10(+0.48%)
Sep 15, 2011 20.97 21.21 20.64 21.18 86,417,768 +0.38(+1.85%)
Sep 14, 2011 20.53 21.03 20.31 20.79 84,994,544 +0.36(+1.77%)
Sep 13, 2011 20.34 20.55 20.25 20.43 62,185,944 +0.12(+0.58%)
Sep 12, 2011 19.96 20.35 19.83 20.31 70,154,248 +0.12(+0.58%)
Sep 09, 2011 20.40 20.54 20.01 20.20 82,245,576 -0.38(-1.83%)
Sep 08, 2011 20.40 20.92 20.36 20.57 83,877,632 +0.17(+0.85%)
Sep 07, 2011 20.16 20.40 20.06 20.40 53,411,268 +0.38(+1.92%)
Sep 06, 2011 19.77 20.08 19.70 20.02 69,994,824 -0.23(-1.12%)
Sep 02, 2011 20.23 20.40 20.13 20.24 55,947,068 -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.