Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.80 24.70 23.67 24.35 2,826,682 +0.55(+2.31%)
Nov 29, 2010 23.27 23.86 22.60 23.80 2,303,632 +0.45(+1.93%)
Nov 26, 2010 23.25 23.77 23.21 23.35 697,349 -0.53(-2.22%)
Nov 24, 2010 23.89 23.88 23.88 23.88 1,465,384 +0.01(+0.04%)
Nov 23, 2010 23.98 24.03 23.50 23.87 2,538,076 -0.50(-2.05%)
Nov 22, 2010 23.49 24.37 23.15 24.37 2,195,967 +0.85(+3.61%)
Nov 19, 2010 23.10 23.69 22.58 23.52 1,983,903 +0.29(+1.25%)
Nov 18, 2010 22.94 23.64 22.78 23.23 2,080,742 +1.03(+4.64%)
Nov 17, 2010 21.75 22.41 21.67 22.20 2,169,408 +0.62(+2.87%)
Nov 16, 2010 22.57 22.58 21.31 21.58 3,596,187 -1.24(-5.43%)
Nov 15, 2010 23.03 23.60 22.77 22.82 2,373,382 -0.14(-0.61%)
Nov 12, 2010 23.96 23.99 22.56 22.96 3,386,687 -1.65(-6.70%)
Nov 11, 2010 24.06 24.66 23.45 24.61 2,525,880 +0.37(+1.53%)
Nov 10, 2010 23.61 24.24 22.36 24.24 3,752,057 +1.00(+4.30%)
Nov 09, 2010 25.16 26.30 22.76 23.24 8,089,454 -1.47(-5.95%)
Nov 08, 2010 23.59 24.80 23.22 24.71 3,303,035 +1.23(+5.24%)
Nov 05, 2010 22.29 23.65 22.23 23.48 4,149,778 +1.26(+5.67%)
Nov 04, 2010 21.61 22.53 21.48 22.22 4,133,143 +1.21(+5.76%)
Nov 03, 2010 20.95 21.25 20.12 21.01 3,023,740 +0.02(+0.10%)
Nov 02, 2010 20.61 21.00 20.55 20.99 1,435,388 +0.47(+2.29%)
Nov 01, 2010 20.89 21.14 20.27 20.52 1,963,204 -0.09(-0.44%)
Oct 29, 2010 20.06 20.69 19.89 20.61 1,876,449 +0.53(+2.64%)
Oct 28, 2010 20.17 20.30 19.71 20.08 1,847,422 +0.14(+0.70%)
Oct 27, 2010 20.12 20.12 19.28 19.94 2,036,023 -0.14(-0.70%)
Oct 25, 2010 20.13 20.50 19.99 20.08 1,724,094 +0.38(+1.93%)
Oct 22, 2010 19.53 19.81 19.20 19.70 1,185,546 +0.18(+0.92%)
Oct 21, 2010 20.06 20.25 19.18 19.52 1,988,336 -0.50(-2.50%)
Oct 20, 2010 19.48 20.16 19.41 20.02 1,796,181 +0.68(+3.52%)
Oct 19, 2010 19.82 19.90 19.21 19.34 4,018,797 -1.06(-5.20%)
Oct 18, 2010 19.80 20.50 19.62 20.40 1,989,934 +0.43(+2.15%)
Oct 15, 2010 20.72 20.83 19.70 19.97 3,249,794 -0.84(-4.04%)
Oct 14, 2010 20.66 21.04 20.51 20.81 2,288,670 +0.20(+0.97%)
Oct 13, 2010 19.95 20.79 19.85 20.61 2,158,570 +0.86(+4.35%)
Oct 12, 2010 19.61 19.85 19.22 19.75 1,967,030 -0.10(-0.50%)
Oct 11, 2010 19.85 19.98 19.50 19.85 1,478,635 +0.00(+0.00%)
Oct 08, 2010 19.85 20.17 19.40 19.85 1,527,198 +0.35(+1.79%)
Oct 07, 2010 20.47 20.47 19.24 19.50 5,523 -0.67(-3.32%)
Oct 06, 2010 20.13 20.58 19.86 20.17 2,652,866 +0.09(+0.45%)
Oct 05, 2010 19.65 20.18 19.56 20.08 2,581,531 +0.83(+4.31%)
Oct 04, 2010 19.97 19.97 19.11 19.25 2,280,415 -0.84(-4.18%)
Oct 01, 2010 20.09 20.43 19.83 20.09 1,713,903 +0.17(+0.84%)
Sep 30, 2010 19.92 20.17 19.08 19.92 10,616 -0.02(-0.08%)
Sep 29, 2010 19.99 20.14 19.75 19.94 400 +0.01(+0.05%)
Sep 28, 2010 19.34 19.98 18.67 19.93 822 +0.51(+2.63%)
Sep 27, 2010 19.60 19.70 19.27 19.42 1,169,063 -0.19(-0.97%)
Sep 24, 2010 19.59 19.69 19.28 19.61 1,924,193 +0.46(+2.40%)
Sep 23, 2010 19.29 19.64 19.11 19.15 3,407 -0.32(-1.64%)
Sep 22, 2010 19.46 19.86 19.13 19.47 2,233,439 +0.19(+0.99%)
Sep 21, 2010 19.04 19.42 18.74 19.28 100 +0.14(+0.73%)
Sep 20, 2010 18.80 19.37 18.75 19.14 1,942,015 +0.47(+2.52%)
Sep 17, 2010 18.67 19.27 18.66 18.67 3,238,829 +0.09(+0.48%)
Sep 15, 2010 18.42 18.70 18.25 18.58 1,280,420 +0.11(+0.60%)
Sep 14, 2010 17.97 18.97 17.90 18.47 2,699,282 +0.73(+4.11%)
Sep 13, 2010 18.01 18.20 17.68 17.74 1,607,783 -0.09(-0.50%)
Sep 10, 2010 17.67 18.02 17.57 17.83 1,065,798 +0.09(+0.51%)
Sep 09, 2010 18.03 18.10 17.56 17.74 1,939,114 -0.07(-0.39%)
Sep 08, 2010 17.91 18.20 17.75 17.81 1,727,171 -0.10(-0.56%)
Sep 07, 2010 17.73 18.16 17.58 17.91 2,773 +0.23(+1.30%)
Sep 03, 2010 17.23 17.68 17.03 17.68 1,622,625 +0.38(+2.20%)
Sep 02, 2010 17.31 17.53 17.08 17.30 2,380 +0.07(+0.41%)
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.