Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.95 14.03 13.82 13.95 50,900,304 +0.05(+0.32%)
Nov 29, 2010 13.98 13.99 13.80 13.91 48,734,280 -0.12(-0.82%)
Nov 26, 2010 14.06 14.11 14.01 14.03 15,896,811 -0.11(-0.75%)
Nov 24, 2010 14.13 14.13 14.13 14.13 34,998,136 +0.06(+0.39%)
Nov 23, 2010 14.11 14.14 14.02 14.08 37,628,944 -0.13(-0.92%)
Nov 22, 2010 14.22 14.23 14.09 14.21 39,422,500 -0.02(-0.11%)
Nov 19, 2010 14.25 14.30 14.11 14.22 38,620,840 -0.06(-0.42%)
Nov 18, 2010 14.16 14.29 14.04 14.28 39,009,660 +0.24(+1.72%)
Nov 17, 2010 14.15 14.18 14.03 14.04 48,316,984 -0.14(-0.99%)
Nov 16, 2010 14.29 14.31 14.08 14.18 50,893,836 -0.15(-1.02%)
Nov 15, 2010 14.34 14.51 14.29 14.33 46,112,388 +0.04(+0.25%)
Nov 12, 2010 14.43 14.44 14.16 14.29 52,600,124 -0.19(-1.28%)
Nov 11, 2010 14.54 14.62 14.44 14.48 42,608,812 -0.12(-0.79%)
Nov 10, 2010 14.60 14.60 14.42 14.59 42,807,756 -0.06(-0.41%)
Nov 09, 2010 14.66 14.70 14.59 14.65 39,092,896 +0.04(+0.28%)
Nov 08, 2010 14.61 14.68 14.57 14.61 30,244,052 -0.09(-0.58%)
Nov 05, 2010 14.79 14.80 14.63 14.70 36,052,384 -0.09(-0.58%)
Nov 04, 2010 14.68 14.81 14.61 14.78 45,581,524 +0.19(+1.31%)
Nov 03, 2010 14.57 14.62 14.44 14.59 38,282,300 +0.06(+0.41%)
Nov 02, 2010 14.54 14.62 14.52 14.53 37,136,808 +0.11(+0.77%)
Nov 01, 2010 14.48 14.51 14.38 14.42 51,722,020 +0.10(+0.70%)
Oct 29, 2010 14.27 14.38 14.25 14.32 42,183,544 +0.01(+0.07%)
Oct 28, 2010 14.33 14.38 14.27 14.31 43,354,216 +0.08(+0.53%)
Oct 27, 2010 14.19 14.27 14.10 14.24 49,472,136 -0.00(-0.04%)
Oct 25, 2010 14.31 14.32 14.19 14.24 35,584,656 +0.09(+0.60%)
Oct 22, 2010 14.23 14.27 14.13 14.16 35,989,044 -0.06(-0.42%)
Oct 21, 2010 14.17 14.36 14.11 14.22 62,041,920 -0.15(-1.05%)
Oct 20, 2010 14.22 14.40 14.21 14.37 44,885,472 +0.20(+1.42%)
Oct 19, 2010 14.29 14.30 14.06 14.17 63,293,576 -0.21(-1.43%)
Oct 18, 2010 14.26 14.41 14.26 14.37 31,511,150 +0.15(+1.02%)
Oct 15, 2010 14.40 14.42 14.16 14.23 70,219,304 -0.09(-0.60%)
Oct 14, 2010 14.31 14.38 14.24 14.31 35,409,684 +0.02(+0.11%)
Oct 13, 2010 14.34 14.40 14.27 14.30 41,255,692 +0.04(+0.28%)
Oct 12, 2010 14.20 14.31 14.12 14.26 48,477,560 +0.04(+0.25%)
Oct 11, 2010 14.16 14.29 14.16 14.22 28,669,936 +0.05(+0.35%)
Oct 08, 2010 14.17 14.25 13.99 14.17 49,749,980 -0.02(-0.11%)
Oct 07, 2010 14.39 14.43 14.07 14.19 14,447 -0.19(-1.29%)
Oct 06, 2010 14.59 14.59 14.18 14.37 97,643,480 -0.17(-1.14%)
Oct 05, 2010 14.36 14.57 14.34 14.54 110,242 +0.25(+1.77%)
Oct 04, 2010 14.28 14.39 14.21 14.28 53,575,356 +0.02(+0.17%)
Oct 01, 2010 14.26 14.33 14.19 14.26 44,868,880 +0.10(+0.72%)
Sep 30, 2010 14.15 14.38 14.14 14.16 57,169,068 -0.05(-0.37%)
Sep 29, 2010 14.31 14.34 14.16 14.21 59,215 -0.10(-0.73%)
Sep 28, 2010 14.34 14.37 14.19 14.31 15,649 +0.02(+0.17%)
Sep 27, 2010 14.16 14.43 14.12 14.29 62,682,224 +0.14(+1.02%)
Sep 24, 2010 14.21 14.26 14.11 14.15 53,798,744 +0.03(+0.25%)
Sep 23, 2010 14.11 14.23 14.08 14.11 11,501 -0.04(-0.28%)
Sep 22, 2010 14.21 14.31 14.14 14.15 61,704,568 -0.01(-0.07%)
Sep 21, 2010 14.15 14.29 14.01 14.16 282 +0.03(+0.25%)
Sep 20, 2010 14.06 14.17 13.97 14.13 57,645,968 +0.18(+1.31%)
Sep 17, 2010 13.94 14.02 13.86 13.94 62,874,460 +0.08(+0.57%)
Sep 15, 2010 13.81 13.93 13.75 13.86 38,883,244 +0.04(+0.29%)
Sep 14, 2010 13.83 13.92 13.80 13.82 404 +0.00(+0.00%)
Sep 13, 2010 13.85 13.90 13.76 13.82 39,301,616 +0.05(+0.36%)
Sep 10, 2010 13.80 13.82 13.68 13.78 39,895,148 +0.01(+0.07%)
Sep 09, 2010 13.63 13.84 13.62 13.77 2,424 +0.21(+1.53%)
Sep 08, 2010 13.52 13.60 13.48 13.56 20,231 +0.06(+0.44%)
Sep 07, 2010 13.56 13.59 13.43 13.50 67,819 -0.08(-0.62%)
Sep 03, 2010 13.52 13.61 13.39 13.58 46,826,460 +0.02(+0.15%)
Sep 02, 2010 13.54 13.60 13.46 13.56 10,537 +0.02(+0.18%)
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.