Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.28 15.58 15.25 15.41 1,894,303 -0.08(-0.50%)
Nov 29, 2010 15.45 15.53 15.21 15.48 743,366 -0.07(-0.47%)
Nov 26, 2010 15.53 15.72 15.50 15.56 484,567 -0.19(-1.21%)
Nov 24, 2010 15.38 15.75 15.75 15.75 1,687,339 +0.50(+3.31%)
Nov 23, 2010 15.22 15.28 15.11 15.24 992,468 -0.16(-1.02%)
Nov 22, 2010 15.32 15.47 15.19 15.40 1,101,727 +0.08(+0.52%)
Nov 19, 2010 15.24 15.44 15.20 15.32 960,086 +0.03(+0.18%)
Nov 18, 2010 15.36 15.44 15.19 15.29 2,095,324 +0.14(+0.93%)
Nov 17, 2010 15.15 15.30 15.02 15.15 1,077,959 +0.03(+0.22%)
Nov 16, 2010 15.16 15.26 14.99 15.12 1,748,278 -0.18(-1.15%)
Nov 15, 2010 15.42 15.44 15.28 15.29 2,127,562 -0.08(-0.52%)
Nov 12, 2010 15.50 15.62 15.25 15.37 1,460,910 -0.28(-1.80%)
Nov 11, 2010 15.48 15.70 15.46 15.65 1,099,124 -0.02(-0.12%)
Nov 10, 2010 15.63 15.73 15.45 15.67 2,398,361 +0.02(+0.13%)
Nov 09, 2010 15.84 15.91 15.61 15.65 1,055,660 -0.08(-0.49%)
Nov 08, 2010 15.81 15.86 15.63 15.73 2,021,800 -0.15(-0.93%)
Nov 05, 2010 15.83 16.19 15.72 15.88 3,023,680 +0.10(+0.65%)
Nov 04, 2010 15.19 15.79 15.16 15.77 3,036,967 +0.73(+4.87%)
Nov 03, 2010 15.99 16.43 14.79 15.04 8,218,726 -1.09(-6.74%)
Nov 02, 2010 15.83 16.17 15.83 16.13 2,620,722 +0.44(+2.83%)
Nov 01, 2010 15.86 15.95 15.55 15.68 1,686,773 -0.06(-0.36%)
Oct 29, 2010 15.86 15.98 15.70 15.74 1,962,374 -0.15(-0.96%)
Oct 28, 2010 16.05 16.12 15.83 15.89 1,097,633 -0.08(-0.50%)
Oct 27, 2010 15.89 16.00 15.73 15.97 1,211,774 -0.27(-1.68%)
Oct 25, 2010 15.88 16.33 15.82 16.25 1,737,598 +0.46(+2.91%)
Oct 22, 2010 15.84 15.88 15.70 15.79 790,450 -0.04(-0.25%)
Oct 21, 2010 15.80 16.01 15.68 15.83 1,171,067 +0.09(+0.58%)
Oct 20, 2010 15.47 15.82 15.47 15.73 1,274,702 +0.31(+1.98%)
Oct 19, 2010 15.64 15.76 15.37 15.43 1,481,666 -0.46(-2.92%)
Oct 18, 2010 15.85 15.92 15.78 15.89 1,558,994 +0.02(+0.13%)
Oct 15, 2010 16.03 16.03 15.72 15.87 1,845,843 -0.03(-0.16%)
Oct 14, 2010 16.25 16.25 15.81 15.90 2,066,882 -0.40(-2.45%)
Oct 13, 2010 15.60 16.46 15.60 16.30 5,604,279 +0.84(+5.40%)
Oct 12, 2010 15.25 15.52 15.00 15.46 2,085,415 +0.20(+1.29%)
Oct 11, 2010 15.38 15.38 15.16 15.26 2,077,542 -0.12(-0.78%)
Oct 08, 2010 15.38 15.43 15.13 15.38 1,593,728 +0.19(+1.27%)
Oct 07, 2010 15.30 15.30 15.14 15.19 1,582,464 -0.06(-0.40%)
Oct 06, 2010 14.84 15.32 14.81 15.25 2,137,479 +0.01(+0.09%)
Oct 05, 2010 14.73 15.31 14.73 15.24 2,475,234 +0.67(+4.61%)
Oct 04, 2010 14.66 15.08 14.54 14.57 1,881,412 -0.49(-3.24%)
Oct 01, 2010 15.06 15.10 14.70 15.06 2,557,695 +0.20(+1.35%)
Sep 30, 2010 14.85 14.92 14.53 14.85 18,319 +0.26(+1.81%)
Sep 29, 2010 14.64 14.72 14.55 14.59 2,497,932 -0.03(-0.21%)
Sep 28, 2010 14.63 14.77 14.47 14.62 3,581,916 +0.06(+0.39%)
Sep 27, 2010 14.48 14.66 14.30 14.56 3,878,477 +0.06(+0.39%)
Sep 24, 2010 14.41 14.52 14.33 14.51 3,806,722 +0.27(+1.93%)
Sep 23, 2010 14.52 14.52 14.22 14.23 1,648,848 -0.44(-2.98%)
Sep 22, 2010 14.92 15.04 14.54 14.67 2,749,680 -0.27(-1.79%)
Sep 21, 2010 14.66 15.20 14.58 14.94 3,875,687 +0.32(+2.22%)
Sep 20, 2010 14.48 14.64 14.28 14.61 1,932,450 +0.16(+1.12%)
Sep 17, 2010 14.45 14.53 14.25 14.45 1,234,711 -0.01(-0.10%)
Sep 15, 2010 14.28 14.47 14.23 14.47 1,372,054 +0.11(+0.74%)
Sep 14, 2010 14.25 14.43 14.21 14.36 1,349,666 +0.09(+0.61%)
Sep 13, 2010 14.30 14.32 14.13 14.27 2,160,677 +0.16(+1.16%)
Sep 10, 2010 13.89 14.17 13.85 14.11 1,979,108 +0.29(+2.06%)
Sep 09, 2010 14.03 14.03 13.76 13.82 1,105,650 -0.02(-0.14%)
Sep 08, 2010 13.76 13.99 13.75 13.84 94,971 +0.10(+0.75%)
Sep 07, 2010 13.97 13.97 13.68 13.74 1,986,753 -0.25(-1.79%)
Sep 03, 2010 14.23 14.36 13.92 13.99 2,003,565 -0.08(-0.58%)
Sep 02, 2010 13.65 14.14 13.51 14.07 440 +0.36(+2.59%)
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.