Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.53 24.06 23.42 23.92 1,323,824 +0.12(+0.52%)
Nov 29, 2010 24.41 24.54 23.75 23.80 1,377,315 -0.71(-2.91%)
Nov 26, 2010 24.93 24.93 24.50 24.51 405,895 -0.59(-2.35%)
Nov 24, 2010 24.83 25.10 25.10 25.10 880,345 +0.37(+1.49%)
Nov 23, 2010 24.20 25.10 24.13 24.73 1,824,783 +0.26(+1.07%)
Nov 22, 2010 24.57 24.68 24.10 24.47 1,987,971 +0.05(+0.19%)
Nov 19, 2010 24.08 24.55 24.06 24.43 1,852,102 +0.25(+1.05%)
Nov 18, 2010 24.57 24.57 24.09 24.17 1,031,705 +0.13(+0.54%)
Nov 17, 2010 23.09 24.17 23.05 24.04 1,310,801 +1.25(+5.49%)
Nov 16, 2010 23.09 23.66 22.49 22.79 1,133,764 -0.58(-2.49%)
Nov 15, 2010 23.85 24.27 23.24 23.38 1,760,799 -0.27(-1.14%)
Nov 12, 2010 24.51 24.95 23.48 23.65 5,177,451 +2.09(+9.72%)
Nov 11, 2010 21.75 22.04 21.50 21.55 919,911 -0.38(-1.75%)
Nov 10, 2010 21.66 21.98 21.48 21.93 682,632 +0.32(+1.49%)
Nov 09, 2010 21.83 21.87 21.48 21.61 842,470 -0.18(-0.81%)
Nov 08, 2010 21.70 22.08 21.48 21.79 666,259 -0.05(-0.21%)
Nov 05, 2010 21.21 22.08 21.19 21.83 892,804 +0.72(+3.42%)
Nov 04, 2010 20.34 21.20 20.10 21.11 1,047,114 +1.14(+5.68%)
Nov 03, 2010 19.72 20.09 19.61 19.98 899,677 +0.32(+1.64%)
Nov 02, 2010 19.83 19.98 19.47 19.66 929,908 +0.11(+0.55%)
Nov 01, 2010 19.61 19.78 19.42 19.55 956,464 -0.02(-0.12%)
Oct 29, 2010 19.86 20.02 19.56 19.57 1,094,137 -0.32(-1.62%)
Oct 28, 2010 20.48 20.68 19.63 19.89 1,006,219 -0.40(-1.97%)
Oct 27, 2010 20.91 20.91 19.99 20.29 1,125,482 -0.68(-3.26%)
Oct 25, 2010 20.43 21.08 20.38 20.98 825,016 +0.71(+3.52%)
Oct 22, 2010 20.28 20.39 20.09 20.26 524,280 +0.04(+0.19%)
Oct 21, 2010 20.56 20.86 20.02 20.22 658,305 -0.22(-1.09%)
Oct 20, 2010 20.42 20.71 20.36 20.45 622,347 +0.12(+0.60%)
Oct 19, 2010 20.53 20.81 20.06 20.32 848,846 -0.54(-2.61%)
Oct 18, 2010 20.57 21.16 20.43 20.87 796,401 +0.41(+2.03%)
Oct 15, 2010 20.60 20.75 20.25 20.45 843,188 +0.08(+0.38%)
Oct 14, 2010 20.58 20.65 20.09 20.38 898,655 -0.18(-0.86%)
Oct 13, 2010 20.42 20.92 20.30 20.55 837,268 +0.25(+1.25%)
Oct 12, 2010 20.75 20.75 20.14 20.30 1,025,204 -0.51(-2.43%)
Oct 11, 2010 21.27 21.32 20.75 20.81 1,126,078 -0.40(-1.88%)
Oct 08, 2010 21.21 21.27 19.69 21.21 3,465,181 +1.53(+7.76%)
Oct 07, 2010 18.65 19.85 18.33 19.68 1,118 +1.36(+7.41%)
Oct 06, 2010 18.31 18.42 18.17 18.32 811,218 -0.06(-0.33%)
Oct 05, 2010 18.31 18.42 18.09 18.38 502,543 +0.32(+1.78%)
Oct 04, 2010 18.32 18.39 17.88 18.06 646,109 -0.35(-1.88%)
Oct 01, 2010 18.41 18.61 18.27 18.41 772,892 +0.27(+1.47%)
Sep 30, 2010 18.13 18.47 17.80 18.14 32,138 -0.09(-0.49%)
Sep 29, 2010 18.25 18.37 18.06 18.23 861,237 -0.09(-0.50%)
Sep 28, 2010 18.21 18.34 17.83 18.32 527 +0.14(+0.76%)
Sep 27, 2010 18.27 18.46 18.08 18.18 717,806 -0.10(-0.54%)
Sep 24, 2010 18.20 18.34 17.98 18.28 744,578 +0.45(+2.53%)
Sep 23, 2010 17.83 18.24 17.62 17.83 61,470 -0.16(-0.89%)
Sep 22, 2010 18.12 18.39 17.72 17.99 919,591 -0.25(-1.34%)
Sep 21, 2010 18.48 18.49 18.04 18.24 1,123,852 -0.25(-1.37%)
Sep 20, 2010 18.39 18.71 18.13 18.49 1,057,749 +0.28(+1.56%)
Sep 17, 2010 18.21 18.53 17.96 18.21 837,667 -0.17(-0.92%)
Sep 15, 2010 18.26 18.45 18.00 18.37 722,330 +0.05(+0.29%)
Sep 14, 2010 18.01 18.51 18.01 18.32 1,226,539 +0.29(+1.61%)
Sep 13, 2010 18.28 18.54 17.96 18.03 1,119,262 +0.01(+0.04%)
Sep 10, 2010 17.83 18.18 17.69 18.02 799,856 +0.21(+1.16%)
Sep 09, 2010 18.17 18.32 17.61 17.82 691,473 +0.03(+0.17%)
Sep 08, 2010 17.76 18.00 17.70 17.78 846,634 +0.11(+0.65%)
Sep 07, 2010 17.90 17.94 17.61 17.67 1,783 -0.33(-1.83%)
Sep 03, 2010 18.18 18.21 17.74 18.00 1,312,875 +0.10(+0.56%)
Sep 02, 2010 17.46 17.91 17.38 17.90 1,397 +0.60(+3.45%)
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.