Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.27 18.53 18.22 18.23 1,852,453 -0.22(-1.19%)
Nov 29, 2010 18.10 18.51 17.97 18.45 1,674,009 +0.21(+1.16%)
Nov 26, 2010 18.21 18.34 18.14 18.24 694,707 -0.10(-0.56%)
Nov 24, 2010 17.99 18.34 18.34 18.34 1,084,695 +0.39(+2.18%)
Nov 23, 2010 17.86 18.03 17.71 17.95 1,366,748 -0.09(-0.52%)
Nov 22, 2010 17.82 18.16 17.58 18.04 1,987,301 +0.11(+0.61%)
Nov 19, 2010 17.81 17.94 17.75 17.93 924,886 +0.13(+0.75%)
Nov 18, 2010 17.77 17.89 17.73 17.80 1,061,148 +0.19(+1.07%)
Nov 17, 2010 17.50 17.73 17.45 17.61 1,638,756 +0.16(+0.94%)
Nov 16, 2010 17.49 17.63 17.26 17.45 1,150,396 -0.19(-1.07%)
Nov 15, 2010 17.74 17.97 17.61 17.64 867,604 -0.02(-0.13%)
Nov 12, 2010 17.78 17.78 17.53 17.66 1,413,947 -0.23(-1.27%)
Nov 11, 2010 17.83 18.01 17.79 17.89 1,705,475 -0.09(-0.48%)
Nov 10, 2010 18.21 18.33 17.89 17.97 1,568,411 -0.27(-1.46%)
Nov 09, 2010 18.49 18.51 18.12 18.24 1,517,412 -0.20(-1.11%)
Nov 08, 2010 18.38 18.47 18.19 18.44 980,633 -0.05(-0.30%)
Nov 05, 2010 18.52 18.62 18.30 18.50 1,146,554 -0.03(-0.17%)
Nov 04, 2010 18.41 18.53 18.23 18.53 618,361 +0.35(+1.94%)
Nov 03, 2010 18.35 18.40 18.00 18.18 1,051,093 -0.13(-0.73%)
Nov 02, 2010 18.24 18.44 18.22 18.31 945,438 +0.24(+1.30%)
Nov 01, 2010 18.25 18.36 17.95 18.07 720,066 -0.08(-0.43%)
Oct 29, 2010 17.98 18.18 17.92 18.15 1,362,239 +0.12(+0.65%)
Oct 28, 2010 18.28 18.31 17.89 18.04 1,103,032 -0.13(-0.73%)
Oct 27, 2010 18.32 18.33 17.82 18.17 1,804,620 -0.55(-2.93%)
Oct 25, 2010 18.76 18.92 18.67 18.72 763,286 +0.09(+0.46%)
Oct 22, 2010 18.71 18.72 18.51 18.63 457,318 -0.04(-0.21%)
Oct 21, 2010 18.86 18.96 18.54 18.67 754,521 -0.12(-0.63%)
Oct 20, 2010 18.47 18.98 18.42 18.79 1,189,107 +0.38(+2.09%)
Oct 19, 2010 18.36 18.58 18.24 18.40 1,444,072 -0.18(-0.97%)
Oct 18, 2010 18.65 18.68 18.46 18.58 1,471,750 -0.05(-0.29%)
Oct 15, 2010 18.56 18.67 18.29 18.64 1,548,249 +0.28(+1.54%)
Oct 14, 2010 18.36 18.51 18.27 18.36 792,332 +0.02(+0.09%)
Oct 13, 2010 18.04 18.41 17.98 18.34 871,974 +0.35(+1.96%)
Oct 12, 2010 17.93 18.03 17.78 17.99 516,463 +0.05(+0.26%)
Oct 11, 2010 17.92 18.03 17.80 17.94 853,346 +0.02(+0.09%)
Oct 08, 2010 17.93 17.99 17.67 17.93 866,624 +0.20(+1.15%)
Oct 07, 2010 17.96 17.96 17.54 17.72 836,455 -0.14(-0.79%)
Oct 06, 2010 17.96 17.98 17.75 17.86 688,460 -0.09(-0.52%)
Oct 05, 2010 17.73 17.98 17.72 17.96 1,261,228 +0.42(+2.41%)
Oct 04, 2010 17.82 17.97 17.40 17.53 1,166,829 -0.29(-1.63%)
Oct 01, 2010 17.82 18.00 17.78 17.82 1,272,996 +0.20(+1.13%)
Sep 30, 2010 17.62 17.99 17.54 17.62 32,137 -0.09(-0.50%)
Sep 29, 2010 17.71 17.82 17.55 17.71 1,183,611 -0.09(-0.48%)
Sep 28, 2010 17.67 17.82 17.40 17.80 852,582 +0.15(+0.84%)
Sep 27, 2010 17.81 17.82 17.65 17.65 727,833 -0.16(-0.88%)
Sep 24, 2010 17.57 17.90 17.57 17.81 901,573 +0.42(+2.44%)
Sep 23, 2010 17.38 17.66 17.37 17.38 167 -0.24(-1.33%)
Sep 22, 2010 17.74 17.90 17.57 17.62 1,208,587 -0.13(-0.71%)
Sep 21, 2010 17.82 17.93 17.70 17.74 1,233,490 -0.07(-0.40%)
Sep 20, 2010 17.70 17.85 17.44 17.82 1,246,990 +0.17(+0.98%)
Sep 17, 2010 17.64 17.79 17.34 17.64 1,449,923 +0.35(+2.04%)
Sep 15, 2010 17.23 17.33 17.09 17.29 728,160 +0.03(+0.18%)
Sep 14, 2010 17.20 17.36 17.09 17.26 985,735 +0.05(+0.32%)
Sep 13, 2010 17.13 17.33 17.09 17.20 748,518 +0.20(+1.15%)
Sep 10, 2010 16.84 17.10 16.79 17.01 1,057,647 +0.19(+1.12%)
Sep 09, 2010 16.84 16.86 16.66 16.82 1,102,206 +0.16(+0.94%)
Sep 08, 2010 16.50 16.69 16.47 16.66 863,245 +0.16(+1.00%)
Sep 07, 2010 16.56 16.64 16.41 16.50 216 -0.09(-0.57%)
Sep 03, 2010 16.49 16.67 16.49 16.59 1,275,639 +0.24(+1.49%)
Sep 02, 2010 16.16 16.35 16.11 16.35 1,812,533 +0.27(+1.71%)
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.