Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.62 13.73 13.54 13.60 8,138,220 -0.07(-0.54%)
Nov 29, 2010 13.78 13.97 13.43 13.68 6,643,899 -0.08(-0.59%)
Nov 26, 2010 13.76 13.83 13.71 13.76 1,407,549 -0.10(-0.75%)
Nov 24, 2010 13.78 13.86 13.86 13.86 3,562,954 +0.25(+1.81%)
Nov 23, 2010 13.56 13.66 13.47 13.61 4,699,637 -0.07(-0.54%)
Nov 22, 2010 13.51 13.73 13.45 13.69 4,659,514 +0.14(+1.03%)
Nov 19, 2010 13.41 13.55 13.26 13.55 4,666,808 +0.17(+1.28%)
Nov 18, 2010 13.42 13.49 13.36 13.38 4,135,829 +0.13(+1.00%)
Nov 17, 2010 12.96 13.29 12.96 13.24 5,084,998 +0.32(+2.46%)
Nov 16, 2010 13.01 13.15 12.84 12.93 6,071,067 -0.16(-1.25%)
Nov 15, 2010 13.10 13.31 13.05 13.09 5,650,982 +0.07(+0.50%)
Nov 12, 2010 13.21 13.29 13.00 13.02 5,511,688 -0.25(-1.86%)
Nov 11, 2010 13.12 13.30 13.09 13.27 7,646,852 +0.07(+0.53%)
Nov 10, 2010 13.46 13.47 13.11 13.20 13,404,341 -0.43(-3.13%)
Nov 09, 2010 13.87 13.87 13.58 13.63 5,372,493 -0.25(-1.79%)
Nov 08, 2010 13.91 13.91 13.75 13.87 4,560,240 -0.07(-0.51%)
Nov 05, 2010 13.74 14.04 13.74 13.95 4,215,051 +0.24(+1.72%)
Nov 04, 2010 13.82 13.84 13.67 13.71 6,543,723 +0.07(+0.51%)
Nov 03, 2010 13.72 13.73 13.44 13.64 5,170,606 -0.04(-0.26%)
Nov 02, 2010 13.79 13.87 13.67 13.68 3,722,354 +0.01(+0.07%)
Nov 01, 2010 13.75 13.84 13.56 13.67 3,235,379 +0.00(+0.04%)
Oct 29, 2010 13.75 13.84 13.63 13.66 6,498,531 -0.10(-0.72%)
Oct 28, 2010 13.70 13.77 13.53 13.76 7,908,390 +0.15(+1.12%)
Oct 27, 2010 13.93 13.93 13.39 13.61 10,775,603 -0.38(-2.74%)
Oct 25, 2010 14.21 14.21 13.97 13.99 5,026,596 -0.12(-0.87%)
Oct 22, 2010 14.03 14.17 13.97 14.11 5,629,735 +0.13(+0.95%)
Oct 21, 2010 13.90 14.66 13.71 13.98 13,907,480 -0.37(-2.60%)
Oct 20, 2010 14.15 14.39 14.09 14.35 10,858,012 +0.30(+2.16%)
Oct 19, 2010 14.03 14.19 13.95 14.05 5,240,657 -0.16(-1.11%)
Oct 18, 2010 14.13 14.24 14.05 14.21 4,099,831 +0.10(+0.70%)
Oct 15, 2010 14.24 14.24 14.02 14.11 4,299,305 +0.00(+0.03%)
Oct 14, 2010 13.89 14.13 13.89 14.10 5,403,988 +0.21(+1.54%)
Oct 13, 2010 14.03 14.06 13.87 13.89 4,663,944 -0.04(-0.27%)
Oct 12, 2010 13.96 13.98 13.76 13.93 5,073,470 -0.06(-0.43%)
Oct 11, 2010 13.80 14.06 13.80 13.99 4,908,988 +0.15(+1.08%)
Oct 08, 2010 13.84 13.91 13.47 13.84 4,339,166 +0.31(+2.26%)
Oct 07, 2010 13.59 13.61 13.45 13.54 3,798,877 +0.03(+0.19%)
Oct 06, 2010 13.54 13.58 13.42 13.51 3,663,306 -0.05(-0.35%)
Oct 05, 2010 13.39 13.60 13.30 13.56 5,549,618 +0.29(+2.22%)
Oct 04, 2010 13.26 13.39 13.20 13.26 5,341,065 -0.00(-0.01%)
Oct 01, 2010 13.26 13.43 13.19 13.26 4,650,588 -0.03(-0.25%)
Sep 30, 2010 13.30 13.44 13.18 13.30 25,590 +0.03(+0.21%)
Sep 29, 2010 13.18 13.35 13.14 13.27 4,098,259 +0.02(+0.16%)
Sep 28, 2010 13.08 13.27 12.89 13.25 3,758,980 +0.17(+1.32%)
Sep 27, 2010 13.01 13.13 12.93 13.08 4,481,926 +0.11(+0.82%)
Sep 24, 2010 12.86 12.97 12.85 12.97 4,850,848 +0.28(+2.21%)
Sep 23, 2010 12.69 12.79 12.64 12.69 3,478,291 -0.10(-0.81%)
Sep 22, 2010 12.92 12.97 12.72 12.79 4,684,953 -0.08(-0.64%)
Sep 21, 2010 12.97 12.98 12.81 12.87 5,156,835 -0.08(-0.61%)
Sep 20, 2010 12.78 12.97 12.77 12.95 3,667,444 +0.24(+1.86%)
Sep 17, 2010 12.72 12.83 12.67 12.72 4,895,157 -0.09(-0.72%)
Sep 15, 2010 12.62 12.83 12.60 12.81 3,884,758 +0.14(+1.10%)
Sep 14, 2010 12.49 12.71 12.47 12.67 3,961,671 +0.16(+1.29%)
Sep 13, 2010 12.48 12.58 12.44 12.51 3,467,390 +0.11(+0.93%)
Sep 10, 2010 12.38 12.44 12.30 12.39 3,067,979 +0.07(+0.59%)
Sep 09, 2010 12.47 12.53 12.28 12.32 2,737,132 -0.00(-0.03%)
Sep 08, 2010 12.26 12.45 12.21 12.32 5,464,437 +0.14(+1.16%)
Sep 07, 2010 12.27 12.31 12.17 12.18 4,692,381 -0.12(-0.99%)
Sep 03, 2010 12.25 12.32 12.12 12.30 6,066,734 +0.21(+1.76%)
Sep 02, 2010 11.93 12.13 11.93 12.09 1,148 +0.17(+1.39%)
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.