Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.11 16.42 16.08 16.24 1,797,179 -0.08(-0.50%)
Nov 29, 2010 16.28 16.37 16.04 16.32 705,252 -0.08(-0.47%)
Nov 26, 2010 16.37 16.57 16.34 16.40 459,722 -0.20(-1.21%)
Nov 24, 2010 16.22 16.60 16.60 16.60 1,600,826 +0.53(+3.31%)
Nov 23, 2010 16.05 16.11 15.93 16.06 941,582 -0.17(-1.02%)
Nov 22, 2010 16.15 16.31 16.01 16.23 1,045,239 +0.08(+0.52%)
Nov 19, 2010 16.06 16.27 16.02 16.15 910,860 +0.03(+0.18%)
Nov 18, 2010 16.19 16.28 16.01 16.12 1,987,893 +0.15(+0.93%)
Nov 17, 2010 15.97 16.13 15.83 15.97 1,022,690 +0.03(+0.22%)
Nov 16, 2010 15.98 16.08 15.80 15.93 1,658,641 -0.19(-1.15%)
Nov 15, 2010 16.25 16.27 16.10 16.12 2,018,478 -0.08(-0.52%)
Nov 12, 2010 16.34 16.47 16.07 16.20 1,386,007 -0.30(-1.80%)
Nov 11, 2010 16.31 16.55 16.30 16.50 1,042,770 -0.02(-0.12%)
Nov 10, 2010 16.48 16.58 16.29 16.52 2,275,393 +0.02(+0.14%)
Nov 09, 2010 16.70 16.77 16.45 16.50 1,001,535 -0.08(-0.49%)
Nov 08, 2010 16.66 16.71 16.47 16.58 1,918,139 -0.16(-0.93%)
Nov 05, 2010 16.68 17.06 16.57 16.73 2,868,650 +0.11(+0.65%)
Nov 04, 2010 16.02 16.65 15.98 16.63 2,881,257 +0.77(+4.87%)
Nov 03, 2010 16.85 17.32 15.59 15.85 7,797,338 -1.15(-6.74%)
Nov 02, 2010 16.68 17.04 16.68 17.00 2,486,353 +0.47(+2.83%)
Nov 01, 2010 16.72 16.81 16.39 16.53 1,600,289 -0.06(-0.36%)
Oct 29, 2010 16.72 16.85 16.55 16.59 1,861,760 -0.16(-0.96%)
Oct 28, 2010 16.92 16.99 16.69 16.75 1,041,355 -0.08(-0.50%)
Oct 27, 2010 16.74 16.86 16.58 16.84 1,149,644 -0.29(-1.68%)
Oct 25, 2010 16.74 17.21 16.67 17.12 1,648,508 +0.48(+2.91%)
Oct 22, 2010 16.69 16.74 16.55 16.64 749,922 -0.04(-0.25%)
Oct 21, 2010 16.65 16.88 16.53 16.68 1,111,024 +0.10(+0.58%)
Oct 20, 2010 16.30 16.68 16.30 16.58 1,209,346 +0.32(+1.98%)
Oct 19, 2010 16.49 16.62 16.21 16.26 1,405,699 -0.49(-2.92%)
Oct 18, 2010 16.70 16.78 16.63 16.75 1,479,062 +0.02(+0.13%)
Oct 15, 2010 16.89 16.89 16.57 16.73 1,751,203 -0.03(-0.16%)
Oct 14, 2010 17.13 17.13 16.67 16.76 1,960,910 -0.42(-2.45%)
Oct 13, 2010 16.45 17.35 16.45 17.18 5,316,938 +0.88(+5.40%)
Oct 12, 2010 16.07 16.35 15.81 16.30 1,978,492 +0.21(+1.29%)
Oct 11, 2010 16.21 16.21 15.98 16.09 1,971,023 -0.13(-0.78%)
Oct 08, 2010 16.22 16.26 15.95 16.22 1,512,015 +0.20(+1.27%)
Oct 07, 2010 16.13 16.13 15.96 16.01 1,501,329 -0.06(-0.40%)
Oct 06, 2010 15.65 16.15 15.61 16.08 2,027,887 +0.01(+0.09%)
Oct 05, 2010 15.52 16.14 15.52 16.06 2,348,324 +0.71(+4.61%)
Oct 04, 2010 15.45 15.90 15.32 15.35 1,784,948 -0.51(-3.24%)
Oct 01, 2010 15.87 15.92 15.50 15.87 2,426,558 +0.21(+1.35%)
Sep 30, 2010 15.66 15.73 15.32 15.66 17,379 +0.28(+1.81%)
Sep 29, 2010 15.43 15.52 15.34 15.38 2,369,859 -0.03(-0.21%)
Sep 28, 2010 15.42 15.57 15.25 15.41 3,398,265 +0.06(+0.39%)
Sep 27, 2010 15.26 15.45 15.08 15.35 3,679,621 +0.06(+0.39%)
Sep 24, 2010 15.19 15.30 15.11 15.29 3,611,544 +0.29(+1.93%)
Sep 23, 2010 15.30 15.30 14.98 15.00 1,564,308 -0.46(-2.98%)
Sep 22, 2010 15.73 15.86 15.33 15.46 2,608,700 -0.28(-1.79%)
Sep 21, 2010 15.45 16.02 15.36 15.75 3,676,974 +0.34(+2.22%)
Sep 20, 2010 15.27 15.43 15.05 15.40 1,833,370 +0.17(+1.12%)
Sep 17, 2010 15.23 15.31 15.02 15.23 1,171,405 -0.01(-0.10%)
Sep 15, 2010 15.05 15.26 15.00 15.25 1,301,706 +0.11(+0.74%)
Sep 14, 2010 15.02 15.21 14.98 15.14 1,280,466 +0.09(+0.61%)
Sep 13, 2010 15.07 15.10 14.89 15.05 2,049,895 +0.13(+0.85%)
Sep 10, 2010 14.68 14.98 14.65 14.92 1,871,812 +0.30(+2.06%)
Sep 09, 2010 14.83 14.83 14.55 14.62 1,045,708 -0.02(-0.14%)
Sep 08, 2010 14.55 14.79 14.54 14.64 89,822 +0.11(+0.75%)
Sep 07, 2010 14.77 14.77 14.47 14.53 1,879,042 -0.26(-1.79%)
Sep 03, 2010 15.05 15.19 14.72 14.79 1,894,943 -0.09(-0.58%)
Sep 02, 2010 14.44 14.95 14.29 14.88 416 +0.38(+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.