Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.71 18.88 18.68 18.74 718,777 -0.10(-0.53%)
Nov 29, 2010 18.88 18.91 18.65 18.84 1,354,185 -0.41(-2.11%)
Nov 26, 2010 19.27 19.37 19.20 19.25 469,870 -0.22(-1.14%)
Nov 24, 2010 19.40 19.47 19.47 19.47 455,662 +0.06(+0.29%)
Nov 23, 2010 19.55 19.57 19.30 19.41 729,775 -0.35(-1.78%)
Nov 22, 2010 19.79 19.87 19.62 19.76 589,311 -0.23(-1.13%)
Nov 19, 2010 19.76 19.99 19.64 19.99 2,416,681 +0.16(+0.80%)
Nov 18, 2010 19.66 19.92 19.65 19.83 318,540 +0.49(+2.51%)
Nov 17, 2010 19.35 19.44 19.32 19.34 885,665 -0.11(-0.54%)
Nov 16, 2010 19.64 19.69 19.35 19.45 889,773 -0.37(-1.86%)
Nov 15, 2010 19.91 19.98 19.74 19.82 434,966 -0.07(-0.34%)
Nov 12, 2010 19.96 20.07 19.60 19.88 370,176 -0.13(-0.67%)
Nov 11, 2010 20.03 20.03 19.87 20.02 640,403 -0.06(-0.29%)
Nov 10, 2010 20.08 20.10 19.88 20.08 570,314 +0.06(+0.31%)
Nov 09, 2010 20.31 20.36 19.94 20.01 492,231 -0.29(-1.44%)
Nov 08, 2010 20.27 20.37 20.23 20.31 255,808 -0.06(-0.32%)
Nov 05, 2010 20.39 20.46 20.31 20.37 752,172 -0.01(-0.03%)
Nov 04, 2010 20.51 20.56 20.28 20.38 526,922 +0.11(+0.53%)
Nov 03, 2010 20.20 20.31 20.06 20.27 573,991 +0.16(+0.78%)
Nov 02, 2010 20.17 20.20 20.06 20.11 770,876 +0.40(+2.03%)
Nov 01, 2010 19.66 19.77 19.63 19.71 2,066,361 +0.12(+0.59%)
Oct 29, 2010 19.65 19.71 19.56 19.59 261,301 -0.14(-0.69%)
Oct 28, 2010 19.70 19.76 19.58 19.73 480,362 +0.12(+0.63%)
Oct 27, 2010 19.69 19.72 19.41 19.61 401,719 -0.13(-0.64%)
Oct 25, 2010 19.77 19.89 19.64 19.73 2,325,842 +0.07(+0.35%)
Oct 22, 2010 19.73 19.80 19.64 19.66 660,123 -0.28(-1.42%)
Oct 21, 2010 20.01 20.08 19.81 19.95 334,097 -0.07(-0.36%)
Oct 20, 2010 19.92 20.10 19.89 20.02 373,106 +0.21(+1.06%)
Oct 19, 2010 19.75 19.90 19.71 19.81 1,155,105 -0.24(-1.22%)
Oct 18, 2010 19.84 20.15 19.80 20.05 2,373,316 +0.11(+0.53%)
Oct 15, 2010 20.06 20.08 19.87 19.95 323,138 +0.00(+0.01%)
Oct 14, 2010 19.85 19.95 19.82 19.94 914,033 +0.07(+0.34%)
Oct 13, 2010 19.78 19.93 19.73 19.88 250,576 +0.20(+1.03%)
Oct 12, 2010 19.68 19.68 19.52 19.67 420,474 +0.20(+1.04%)
Oct 11, 2010 19.58 19.59 19.45 19.47 300,769 -0.02(-0.09%)
Oct 08, 2010 19.49 19.52 19.35 19.49 510,034 +0.22(+1.12%)
Oct 07, 2010 19.43 19.45 19.17 19.27 977,473 -0.01(-0.04%)
Oct 06, 2010 19.42 19.49 19.27 19.28 614,855 -0.14(-0.73%)
Oct 05, 2010 19.30 19.47 19.25 19.42 481,475 +0.36(+1.87%)
Oct 04, 2010 19.18 19.23 19.04 19.07 250,821 -0.14(-0.75%)
Oct 01, 2010 19.21 19.31 19.12 19.21 478,386 +0.01(+0.03%)
Sep 30, 2010 19.49 19.54 19.13 19.20 519,055 -0.06(-0.32%)
Sep 29, 2010 19.34 19.41 19.26 19.27 379,995 -0.17(-0.86%)
Sep 28, 2010 19.27 19.66 19.15 19.43 849,131 -0.11(-0.54%)
Sep 27, 2010 19.61 19.66 19.50 19.54 847,384 -0.13(-0.68%)
Sep 24, 2010 19.60 19.80 19.59 19.67 600,659 +0.37(+1.90%)
Sep 23, 2010 19.14 19.35 19.09 19.30 374,316 +0.07(+0.35%)
Sep 22, 2010 19.33 19.40 19.18 19.24 517,912 -0.04(-0.21%)
Sep 21, 2010 19.27 19.35 19.12 19.28 461,576 +0.00(+0.01%)
Sep 20, 2010 19.07 19.28 19.05 19.28 268,467 +0.28(+1.48%)
Sep 17, 2010 19.00 19.11 18.92 19.00 230,400 +0.07(+0.39%)
Sep 15, 2010 18.73 18.98 18.68 18.92 271,657 +0.15(+0.81%)
Sep 14, 2010 18.67 18.86 18.63 18.77 242,005 -0.01(-0.04%)
Sep 13, 2010 18.84 18.87 18.73 18.78 265,861 +0.07(+0.38%)
Sep 10, 2010 18.70 18.74 18.65 18.71 226,378 +0.17(+0.93%)
Sep 09, 2010 18.53 18.64 18.47 18.53 222,169 +0.06(+0.33%)
Sep 08, 2010 18.40 18.55 18.40 18.47 177,636 +0.25(+1.35%)
Sep 07, 2010 18.17 18.25 18.13 18.22 295,190 -0.21(-1.12%)
Sep 03, 2010 18.33 18.43 18.26 18.43 326,807 +0.14(+0.74%)
Sep 02, 2010 17.96 18.29 17.96 18.29 254,645 +0.16(+0.88%)
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.