Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.85 20.09 19.39 19.62 1,172,081 -0.57(-2.82%)
Nov 29, 2010 20.38 20.57 19.85 20.19 883,339 -0.36(-1.75%)
Nov 26, 2010 20.14 20.69 20.06 20.55 359,371 -0.07(-0.34%)
Nov 24, 2010 20.06 20.62 20.62 20.62 980,334 +0.78(+3.93%)
Nov 23, 2010 19.53 20.01 19.43 19.84 1,626,564 -0.07(-0.35%)
Nov 22, 2010 19.68 19.97 19.49 19.91 925,266 +0.04(+0.20%)
Nov 19, 2010 19.73 20.07 19.64 19.87 743,680 +0.03(+0.15%)
Nov 18, 2010 20.15 20.28 19.83 19.84 1,330,589 +0.25(+1.28%)
Nov 17, 2010 19.05 19.76 19.05 19.59 1,549,578 +0.53(+2.78%)
Nov 16, 2010 19.81 19.81 18.85 19.06 2,250,907 -0.72(-3.64%)
Nov 15, 2010 19.89 20.45 19.75 19.78 1,952,952 +0.14(+0.71%)
Nov 12, 2010 20.03 20.52 19.24 19.64 3,095,833 -0.58(-2.87%)
Nov 11, 2010 19.95 20.34 19.58 20.22 1,649,382 -0.16(-0.79%)
Nov 10, 2010 20.13 20.40 19.71 20.38 894,693 +0.20(+0.99%)
Nov 09, 2010 20.49 20.75 20.00 20.18 1,311,287 -0.16(-0.79%)
Nov 08, 2010 19.88 20.38 19.81 20.34 949,791 +0.28(+1.40%)
Nov 05, 2010 20.05 20.30 19.80 20.06 1,288,066 +0.06(+0.33%)
Nov 04, 2010 19.70 20.13 19.57 20.00 1,437,985 +0.64(+3.28%)
Nov 03, 2010 19.40 19.55 19.07 19.36 1,184,355 -0.01(-0.05%)
Nov 02, 2010 19.27 19.55 19.10 19.37 1,388,421 +0.43(+2.27%)
Nov 01, 2010 18.98 19.26 18.72 18.94 1,609,375 +0.15(+0.80%)
Oct 29, 2010 18.43 18.86 18.30 18.79 728,516 +0.29(+1.57%)
Oct 28, 2010 19.06 19.14 18.46 18.50 1,913,174 -0.37(-1.96%)
Oct 27, 2010 18.52 18.94 18.27 18.87 1,414,118 +0.01(+0.05%)
Oct 25, 2010 18.61 19.03 18.52 18.86 3,107,154 +0.39(+2.11%)
Oct 22, 2010 18.33 18.53 17.75 18.47 2,660,606 +0.15(+0.82%)
Oct 21, 2010 17.90 18.69 17.69 18.32 6,289,578 +0.72(+4.09%)
Oct 20, 2010 17.23 18.00 16.75 17.60 8,971,058 +1.60(+10.00%)
Oct 19, 2010 16.36 16.38 15.79 16.00 2,453,970 -0.66(-3.96%)
Oct 18, 2010 16.28 16.75 16.12 16.66 1,507,470 +0.38(+2.33%)
Oct 15, 2010 16.85 16.95 16.12 16.28 1,603,601 -0.18(-1.09%)
Oct 14, 2010 16.47 16.49 15.92 16.46 1,480,066 +0.02(+0.12%)
Oct 13, 2010 16.27 16.71 16.12 16.44 3,533,073 +0.37(+2.30%)
Oct 12, 2010 15.19 16.26 15.19 16.07 6,336,014 +1.02(+6.78%)
Oct 11, 2010 14.82 15.30 14.70 15.05 2,683,755 +0.27(+1.83%)
Oct 08, 2010 14.78 15.28 14.68 14.78 2,904,728 -0.11(-0.74%)
Oct 07, 2010 14.83 14.99 14.49 14.89 1,196 +0.20(+1.36%)
Oct 06, 2010 14.89 15.05 14.48 14.69 2,252,729 -0.18(-1.21%)
Oct 05, 2010 14.78 14.99 14.59 14.87 2,638,220 +0.34(+2.34%)
Oct 04, 2010 14.91 15.01 14.46 14.53 1,732,946 -0.42(-2.81%)
Oct 01, 2010 14.95 15.11 14.57 14.95 1,378,645 +0.11(+0.72%)
Sep 30, 2010 14.84 15.41 14.48 14.84 13,002 +0.05(+0.36%)
Sep 29, 2010 14.74 14.90 14.45 14.79 1,395,062 -0.01(-0.07%)
Sep 28, 2010 14.63 14.82 14.29 14.80 564 +0.17(+1.16%)
Sep 27, 2010 14.55 14.75 14.42 14.63 1,775,106 +0.11(+0.76%)
Sep 24, 2010 14.35 14.53 14.34 14.52 2,190,225 +0.46(+3.27%)
Sep 23, 2010 14.13 14.53 13.92 14.06 2,738 -0.29(-2.02%)
Sep 22, 2010 14.27 14.62 14.24 14.35 1,209,873 -0.03(-0.21%)
Sep 21, 2010 14.50 14.90 14.34 14.38 1,658,576 -0.10(-0.69%)
Sep 20, 2010 14.09 14.52 13.94 14.48 1,256,878 +0.47(+3.35%)
Sep 17, 2010 14.01 14.28 13.71 14.01 1,344,016 +0.06(+0.43%)
Sep 15, 2010 13.91 14.03 13.69 13.95 718,721 -0.02(-0.14%)
Sep 14, 2010 13.73 14.07 13.51 13.97 1,301,518 +0.17(+1.23%)
Sep 13, 2010 13.78 14.05 13.72 13.80 1,561,013 +0.14(+1.02%)
Sep 10, 2010 13.14 13.77 13.09 13.66 1,079,057 +0.55(+4.20%)
Sep 09, 2010 13.35 13.52 13.06 13.11 726,565 +0.05(+0.38%)
Sep 08, 2010 12.66 13.16 12.59 13.06 100 +0.42(+3.32%)
Sep 07, 2010 12.81 12.91 12.60 12.64 1,904 -0.29(-2.24%)
Sep 03, 2010 12.75 13.08 12.70 12.93 1,624,371 +0.54(+4.36%)
Sep 02, 2010 11.92 12.46 11.82 12.39 1,257 +0.46(+3.86%)
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.