Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.58 20.72 20.43 20.65 2,640,080 -0.16(-0.75%)
Nov 29, 2010 20.73 20.89 20.45 20.80 1,346,358 +0.01(+0.07%)
Nov 26, 2010 20.73 20.86 20.57 20.79 478,549 -0.17(-0.82%)
Nov 24, 2010 20.47 20.96 20.96 20.96 1,085,842 +0.63(+3.09%)
Nov 23, 2010 20.36 20.53 20.31 20.33 1,315,374 -0.23(-1.11%)
Nov 22, 2010 20.56 20.68 20.37 20.56 1,675,775 +0.00(+0.00%)
Nov 19, 2010 20.53 20.77 20.50 20.56 1,668,793 -0.01(-0.03%)
Nov 18, 2010 21.06 21.13 20.53 20.57 2,627,656 -0.36(-1.74%)
Nov 17, 2010 20.76 20.95 20.68 20.93 1,580,486 +0.16(+0.75%)
Nov 16, 2010 20.87 21.16 20.68 20.78 1,830,563 -0.30(-1.42%)
Nov 15, 2010 21.21 21.39 21.04 21.07 1,949,805 -0.07(-0.34%)
Nov 12, 2010 20.85 21.18 20.80 21.15 2,408,485 +0.22(+1.06%)
Nov 11, 2010 21.12 21.22 20.85 20.92 2,822,291 -0.46(-2.13%)
Nov 10, 2010 21.36 21.58 21.25 21.38 1,518,902 -0.01(-0.07%)
Nov 09, 2010 21.67 21.71 21.29 21.40 3,039,607 -0.34(-1.57%)
Nov 08, 2010 22.17 22.17 21.64 21.74 3,219,552 -0.48(-2.18%)
Nov 05, 2010 22.61 22.72 22.01 22.22 3,729,846 -0.49(-2.17%)
Nov 04, 2010 22.64 22.99 22.41 22.71 4,471,139 +0.43(+1.92%)
Nov 03, 2010 21.31 23.90 21.17 22.29 10,227,309 -1.25(-5.30%)
Nov 02, 2010 23.83 23.98 23.41 23.53 2,594,463 -0.24(-1.02%)
Nov 01, 2010 23.92 24.09 23.54 23.78 2,278,961 +0.36(+1.55%)
Oct 29, 2010 23.30 23.70 23.30 23.41 1,651,707 +0.01(+0.03%)
Oct 28, 2010 23.97 23.98 23.32 23.41 1,506,542 -0.56(-2.35%)
Oct 27, 2010 23.95 24.22 23.62 23.97 2,235,621 +1.12(+4.90%)
Oct 25, 2010 22.84 23.06 22.69 22.85 1,831,828 +0.09(+0.41%)
Oct 22, 2010 22.14 22.77 21.96 22.76 1,583,378 +0.62(+2.80%)
Oct 21, 2010 22.54 22.60 21.92 22.14 1,662,561 -0.33(-1.46%)
Oct 20, 2010 22.13 22.52 21.98 22.46 1,403,563 +0.45(+2.04%)
Oct 19, 2010 21.92 22.32 21.67 22.02 1,133,065 -0.14(-0.61%)
Oct 18, 2010 22.27 22.32 21.89 22.15 1,445,255 -0.24(-1.05%)
Oct 15, 2010 22.61 22.64 22.02 22.39 1,662,950 -0.06(-0.29%)
Oct 14, 2010 22.08 23.42 21.94 22.45 3,873,380 +0.06(+0.29%)
Oct 13, 2010 22.02 22.46 21.75 22.39 1,362,027 +0.43(+1.98%)
Oct 12, 2010 21.50 22.00 21.17 21.95 1,203,069 +0.36(+1.65%)
Oct 11, 2010 21.72 21.72 21.50 21.60 664,062 -0.16(-0.72%)
Oct 08, 2010 21.48 21.90 21.39 21.75 1,057,315 +0.14(+0.63%)
Oct 07, 2010 21.49 21.74 21.44 21.62 1,072,030 +0.16(+0.73%)
Oct 06, 2010 21.43 21.60 21.10 21.46 2,148,985 -0.06(-0.30%)
Oct 05, 2010 21.41 22.02 21.34 21.52 1,914,306 +0.33(+1.55%)
Oct 04, 2010 21.39 21.52 20.81 21.20 1,636,760 -0.18(-0.83%)
Oct 01, 2010 21.95 22.07 21.35 21.37 1,332,708 -0.26(-1.22%)
Sep 30, 2010 21.98 22.10 21.50 21.64 2,016,611 -0.21(-0.95%)
Sep 29, 2010 21.68 21.95 21.52 21.84 1,595,960 -0.03(-0.13%)
Sep 28, 2010 21.89 22.05 21.18 21.87 1,600,992 +0.00(+0.00%)
Sep 27, 2010 22.44 22.45 21.79 21.87 1,216,345 -0.66(-2.91%)
Sep 24, 2010 21.89 22.71 21.79 22.53 2,144,237 +0.93(+4.29%)
Sep 23, 2010 21.10 21.63 21.02 21.60 1,288,596 +0.34(+1.58%)
Sep 22, 2010 21.74 21.74 21.15 21.27 1,220,660 -0.22(-1.03%)
Sep 21, 2010 21.99 21.99 21.32 21.49 1,482,358 -0.53(-2.40%)
Sep 20, 2010 21.60 22.10 21.21 22.02 2,536,297 +0.88(+4.18%)
Sep 17, 2010 21.18 21.34 20.98 21.13 2,153,107 -0.03(-0.13%)
Sep 15, 2010 21.25 21.37 21.02 21.16 1,381,715 -0.11(-0.50%)
Sep 14, 2010 21.10 21.38 20.95 21.27 1,466,680 +0.05(+0.24%)
Sep 13, 2010 20.11 21.37 19.96 21.22 2,804,809 +1.38(+6.97%)
Sep 10, 2010 20.06 20.23 19.70 19.83 973,876 -0.12(-0.61%)
Sep 09, 2010 20.04 20.10 19.82 19.96 1,171,698 +0.08(+0.39%)
Sep 08, 2010 19.81 20.11 19.78 19.88 1,205,136 +0.08(+0.40%)
Sep 07, 2010 20.19 20.24 19.70 19.80 1,379,943 -0.45(-2.22%)
Sep 03, 2010 19.96 20.35 19.83 20.25 1,474,725 +0.55(+2.79%)
Sep 02, 2010 19.70 19.71 19.39 19.70 1,554,798 -0.03(-0.14%)
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.