Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.82 20.09 19.81 19.93 21,483,276 -0.29(-1.45%)
Nov 29, 2010 20.11 20.26 19.93 20.22 24,041,128 -0.17(-0.83%)
Nov 26, 2010 20.40 20.55 20.33 20.39 7,336,213 -0.27(-1.30%)
Nov 24, 2010 20.53 20.66 20.66 20.66 11,955,106 +0.29(+1.42%)
Nov 23, 2010 20.55 20.58 20.28 20.37 19,139,360 -0.37(-1.80%)
Nov 22, 2010 20.65 20.82 20.43 20.75 13,149,599 -0.19(-0.93%)
Nov 19, 2010 20.76 20.94 20.59 20.94 10,955,232 -0.09(-0.43%)
Nov 18, 2010 21.00 21.12 20.92 21.03 11,302,579 +0.30(+1.47%)
Nov 17, 2010 20.63 20.88 20.60 20.73 13,281,615 -0.09(-0.43%)
Nov 16, 2010 21.17 21.18 20.59 20.82 20,337,076 -0.87(-4.00%)
Nov 15, 2010 21.72 21.74 21.43 21.68 13,468,070 +0.26(+1.24%)
Nov 12, 2010 21.60 21.75 21.34 21.42 13,186,379 -0.34(-1.58%)
Nov 11, 2010 21.57 21.83 21.55 21.76 15,710,984 +0.07(+0.34%)
Nov 10, 2010 21.55 21.70 21.27 21.69 23,504,800 +0.26(+1.23%)
Nov 09, 2010 22.02 22.11 21.37 21.43 33,062,498 -0.06(-0.30%)
Nov 08, 2010 21.51 21.60 21.38 21.49 19,070,950 -0.33(-1.51%)
Nov 05, 2010 21.70 21.91 21.59 21.82 18,275,802 -0.06(-0.27%)
Nov 04, 2010 21.51 21.90 21.41 21.88 32,686,266 +0.77(+3.63%)
Nov 03, 2010 21.23 21.29 20.88 21.11 32,499,678 +0.47(+2.29%)
Nov 02, 2010 20.57 20.77 20.51 20.64 20,543,836 +0.32(+1.59%)
Nov 01, 2010 20.42 20.52 20.23 20.31 11,718,491 -0.01(-0.07%)
Oct 29, 2010 20.21 20.43 20.15 20.33 10,723,646 +0.10(+0.49%)
Oct 28, 2010 20.25 20.60 20.04 20.23 34,463,592 +0.25(+1.25%)
Oct 27, 2010 20.02 20.06 19.72 19.98 24,303,720 -0.05(-0.27%)
Oct 25, 2010 20.23 20.28 20.04 20.04 10,654,663 -0.14(-0.72%)
Oct 22, 2010 20.21 20.42 20.04 20.18 13,694,442 -0.07(-0.37%)
Oct 21, 2010 20.37 20.53 20.15 20.25 15,144,769 -0.22(-1.09%)
Oct 20, 2010 20.39 20.67 20.38 20.48 14,026,956 +0.08(+0.39%)
Oct 19, 2010 20.13 20.61 20.12 20.40 20,255,220 -0.27(-1.33%)
Oct 18, 2010 20.26 20.80 20.15 20.67 21,325,698 +0.43(+2.14%)
Oct 15, 2010 20.39 20.48 20.13 20.24 18,124,782 -0.20(-0.98%)
Oct 14, 2010 20.50 20.61 20.41 20.44 13,550,458 -0.19(-0.94%)
Oct 13, 2010 20.63 20.80 20.55 20.63 13,958,809 +0.07(+0.36%)
Oct 12, 2010 20.30 20.69 20.20 20.56 16,748,751 +0.01(+0.05%)
Oct 11, 2010 20.59 20.69 20.51 20.55 10,862,368 -0.34(-1.62%)
Oct 08, 2010 20.89 20.92 20.63 20.89 12,058,340 +0.20(+0.96%)
Oct 07, 2010 20.81 20.97 20.59 20.69 842 -0.04(-0.22%)
Oct 06, 2010 20.75 20.81 20.56 20.73 13,379,037 +0.14(+0.68%)
Oct 05, 2010 20.50 20.69 20.39 20.59 20,422 +0.25(+1.25%)
Oct 04, 2010 20.66 20.71 20.29 20.34 20,388,232 -0.56(-2.69%)
Oct 01, 2010 20.90 20.93 20.79 20.90 41,525,096 +0.39(+1.89%)
Sep 30, 2010 20.41 20.58 20.11 20.51 45,613,884 +0.58(+2.93%)
Sep 29, 2010 19.58 20.08 19.77 19.93 18,759 +0.35(+1.81%)
Sep 28, 2010 19.05 19.83 18.86 19.58 28,342 +0.29(+1.50%)
Sep 27, 2010 19.13 19.36 19.05 19.29 20,218,772 +0.12(+0.65%)
Sep 24, 2010 19.06 19.20 19.04 19.16 13,055,990 +0.16(+0.87%)
Sep 23, 2010 18.92 19.11 18.85 19.00 1,703 +0.02(+0.10%)
Sep 22, 2010 19.10 19.26 18.97 18.98 12,694,434 -0.25(-1.30%)
Sep 21, 2010 19.32 19.43 19.11 19.23 537 -0.04(-0.23%)
Sep 20, 2010 19.11 19.32 18.98 19.27 16,897,188 +0.32(+1.71%)
Sep 17, 2010 18.95 19.06 18.68 18.95 13,894,115 -0.07(-0.39%)
Sep 15, 2010 18.97 19.06 18.82 19.02 13,705,532 -0.17(-0.88%)
Sep 14, 2010 19.18 19.36 19.16 19.19 1,330 +0.08(+0.44%)
Sep 13, 2010 19.11 19.21 19.00 19.11 17,157,894 +0.06(+0.34%)
Sep 10, 2010 18.90 19.08 18.84 19.04 15,465,428 +0.10(+0.53%)
Sep 09, 2010 19.25 19.27 18.81 18.94 3,315 -0.17(-0.91%)
Sep 08, 2010 19.08 19.22 19.04 19.12 15,176 +0.59(+3.17%)
Sep 07, 2010 18.79 18.81 18.50 18.53 4,816 -0.12(-0.64%)
Sep 03, 2010 18.29 18.65 18.29 18.65 19,218,522 +0.43(+2.35%)
Sep 02, 2010 17.95 18.22 17.94 18.22 10,610 +0.20(+1.13%)
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.