Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.34 22.89 22.31 22.80 3,799,451 +0.17(+0.74%)
Nov 29, 2010 22.70 22.74 22.13 22.63 4,218,004 -0.26(-1.12%)
Nov 26, 2010 22.86 22.99 22.70 22.89 2,014,363 -0.11(-0.49%)
Nov 24, 2010 22.74 23.00 23.00 23.00 4,697,796 +0.38(+1.69%)
Nov 23, 2010 22.68 22.92 22.46 22.62 3,707,273 -0.32(-1.38%)
Nov 22, 2010 22.52 23.03 22.43 22.94 4,179,204 +0.33(+1.45%)
Nov 19, 2010 22.35 22.80 22.21 22.61 3,327,263 +0.16(+0.71%)
Nov 18, 2010 22.21 23.01 22.11 22.45 5,081,102 +0.48(+2.20%)
Nov 17, 2010 21.43 22.14 21.41 21.97 3,209,303 +0.64(+2.99%)
Nov 16, 2010 21.83 22.25 21.19 21.33 6,207,283 -0.51(-2.32%)
Nov 15, 2010 21.83 22.23 21.76 21.83 2,579,405 +0.08(+0.35%)
Nov 12, 2010 22.01 22.20 21.58 21.76 2,235,758 -0.46(-2.07%)
Nov 11, 2010 21.89 22.39 21.82 22.22 1,802,857 +0.07(+0.32%)
Nov 10, 2010 21.83 22.19 21.59 22.15 2,849,550 +0.36(+1.65%)
Nov 09, 2010 22.37 22.42 21.62 21.79 2,986,884 -0.44(-1.99%)
Nov 08, 2010 22.26 22.38 22.03 22.23 3,171,957 -0.14(-0.64%)
Nov 05, 2010 22.11 22.39 22.03 22.37 4,500,288 +0.28(+1.26%)
Nov 04, 2010 21.66 22.19 21.66 22.09 2,256,965 +0.68(+3.19%)
Nov 03, 2010 21.31 21.48 21.03 21.41 2,541,553 +0.16(+0.76%)
Nov 02, 2010 21.32 21.43 21.18 21.25 1,757,342 +0.09(+0.43%)
Nov 01, 2010 21.35 21.51 21.00 21.16 3,073,950 -0.03(-0.12%)
Oct 29, 2010 21.00 21.30 20.87 21.18 2,495,244 +0.11(+0.50%)
Oct 28, 2010 21.04 21.12 20.74 21.08 3,566,170 +0.24(+1.14%)
Oct 27, 2010 20.04 20.89 19.79 20.84 7,282,687 +0.35(+1.71%)
Oct 25, 2010 20.55 20.76 20.41 20.49 3,326,497 +0.08(+0.39%)
Oct 22, 2010 20.56 20.56 20.32 20.41 3,130,824 -0.02(-0.09%)
Oct 21, 2010 20.54 20.72 20.23 20.43 3,010,388 -0.06(-0.31%)
Oct 20, 2010 20.25 20.76 20.24 20.49 2,186,104 +0.35(+1.72%)
Oct 19, 2010 20.10 20.46 19.89 20.15 2,879,246 -0.29(-1.44%)
Oct 18, 2010 20.53 20.65 20.34 20.44 1,993,921 -0.02(-0.09%)
Oct 15, 2010 20.55 20.70 20.03 20.46 4,106,192 +0.17(+0.82%)
Oct 14, 2010 20.41 20.54 20.14 20.29 2,278,991 -0.12(-0.59%)
Oct 13, 2010 20.25 20.71 20.10 20.41 3,110,371 +0.36(+1.81%)
Oct 12, 2010 19.55 20.22 19.28 20.05 6,054,835 +0.22(+1.12%)
Oct 11, 2010 19.90 19.96 19.69 19.83 2,442,335 -0.11(-0.57%)
Oct 08, 2010 19.94 20.06 19.43 19.94 3,658,686 +0.48(+2.48%)
Oct 07, 2010 19.80 19.85 19.32 19.46 2,945 -0.25(-1.25%)
Oct 06, 2010 20.01 20.12 19.41 19.70 7,841,575 -0.41(-2.05%)
Oct 05, 2010 19.84 20.28 19.84 20.12 4,595 +0.46(+2.32%)
Oct 04, 2010 19.66 19.83 19.38 19.66 2,800,937 -0.04(-0.21%)
Oct 01, 2010 19.70 20.19 19.39 19.70 3,954,406 -0.17(-0.84%)
Sep 30, 2010 19.87 20.17 19.59 19.87 38,527 +0.37(+1.88%)
Sep 29, 2010 19.50 19.70 19.38 19.50 5,640,657 -0.03(-0.14%)
Sep 28, 2010 19.11 19.61 18.92 19.53 1,228 +0.51(+2.70%)
Sep 27, 2010 18.78 19.21 18.76 19.01 3,091,065 +0.26(+1.37%)
Sep 24, 2010 18.38 18.87 18.35 18.76 3,336,149 +0.74(+4.13%)
Sep 23, 2010 18.17 18.42 17.81 18.01 2,055 -0.42(-2.25%)
Sep 22, 2010 18.36 18.69 18.28 18.43 4,081,252 +0.06(+0.31%)
Sep 21, 2010 18.30 18.59 18.19 18.37 1,125 +0.11(+0.58%)
Sep 20, 2010 18.15 18.44 18.06 18.27 2,304,450 +0.28(+1.53%)
Sep 17, 2010 17.99 18.07 17.72 17.99 3,430,321 -0.01(-0.06%)
Sep 15, 2010 17.79 18.06 17.64 18.00 2,965,504 +0.11(+0.59%)
Sep 14, 2010 17.98 18.12 17.75 17.90 68,835 -0.11(-0.59%)
Sep 13, 2010 17.70 18.31 17.70 18.00 6,523,082 +0.49(+2.80%)
Sep 10, 2010 17.47 17.65 17.39 17.51 4,017,979 +0.08(+0.43%)
Sep 09, 2010 17.84 18.01 17.34 17.44 11,121 -0.16(-0.90%)
Sep 08, 2010 17.56 17.62 17.24 17.59 527 -0.39(-2.14%)
Sep 07, 2010 18.15 18.25 17.91 17.98 33,454 -0.30(-1.65%)
Sep 03, 2010 17.85 18.51 17.77 18.28 5,458,370 +0.64(+3.62%)
Sep 02, 2010 17.21 17.70 17.20 17.64 39,618 +0.38(+2.19%)
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.