Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.64 21.11 20.63 20.94 16,194,188 +0.13(+0.62%)
Nov 29, 2010 20.61 20.96 20.58 20.81 5,872,630 -0.04(-0.19%)
Nov 26, 2010 20.60 20.99 20.49 20.85 7,330,142 +0.23(+1.10%)
Nov 24, 2010 20.59 20.62 20.62 20.62 8,253,838 +0.15(+0.75%)
Nov 23, 2010 20.23 20.54 20.15 20.47 5,298,956 +0.06(+0.32%)
Nov 22, 2010 20.26 20.49 20.18 20.40 15,154,554 +0.06(+0.32%)
Nov 19, 2010 20.31 20.44 20.01 20.34 23,893,128 -0.01(-0.04%)
Nov 18, 2010 20.30 20.51 20.25 20.35 8,193,737 +0.15(+0.76%)
Nov 17, 2010 19.59 20.26 19.58 20.19 8,363,686 +0.48(+2.43%)
Nov 16, 2010 19.12 20.45 19.11 19.71 12,804,855 +0.63(+3.30%)
Nov 15, 2010 19.21 19.34 19.04 19.08 2,593,975 -0.11(-0.58%)
Nov 12, 2010 19.37 19.45 19.06 19.20 4,617,281 -0.20(-1.04%)
Nov 11, 2010 19.17 19.41 19.03 19.40 4,010,229 +0.11(+0.57%)
Nov 10, 2010 19.23 19.33 19.00 19.29 2,664,903 +0.13(+0.70%)
Nov 09, 2010 19.41 19.41 19.05 19.16 2,634,601 -0.22(-1.13%)
Nov 08, 2010 19.37 19.51 19.24 19.37 3,173,180 -0.02(-0.13%)
Nov 05, 2010 19.51 19.61 19.22 19.40 4,645,527 -0.15(-0.79%)
Nov 04, 2010 19.43 19.63 19.22 19.55 8,099,961 +0.32(+1.64%)
Nov 03, 2010 19.46 19.63 19.07 19.24 5,317,909 -0.26(-1.33%)
Nov 02, 2010 19.20 19.64 19.12 19.50 5,094,308 +0.53(+2.82%)
Nov 01, 2010 19.03 19.23 18.81 18.96 3,792,213 +0.06(+0.30%)
Oct 29, 2010 18.86 18.97 18.73 18.90 3,719,179 +0.11(+0.58%)
Oct 28, 2010 19.11 19.11 18.74 18.79 3,675,771 -0.18(-0.96%)
Oct 27, 2010 18.74 19.00 18.69 18.98 3,346,202 -0.16(-0.85%)
Oct 25, 2010 19.00 19.27 18.90 19.14 5,713,490 +0.30(+1.59%)
Oct 22, 2010 18.50 18.89 18.46 18.84 9,944,760 +0.42(+2.29%)
Oct 21, 2010 18.24 18.66 18.16 18.42 17,573,034 +0.32(+1.79%)
Oct 20, 2010 18.48 18.64 18.08 18.09 9,047,548 -0.28(-1.54%)
Oct 19, 2010 18.31 18.60 18.15 18.38 8,317,588 +0.11(+0.58%)
Oct 18, 2010 18.55 18.72 18.17 18.27 8,920,821 +0.08(+0.45%)
Oct 15, 2010 18.24 18.47 17.83 18.19 22,317,340 -1.26(-6.46%)
Oct 14, 2010 19.66 19.73 19.37 19.45 5,228,649 -0.23(-1.19%)
Oct 13, 2010 19.50 19.80 19.45 19.68 5,549,615 +0.29(+1.50%)
Oct 12, 2010 19.45 19.45 18.96 19.39 8,344,380 -0.05(-0.25%)
Oct 11, 2010 19.37 19.56 19.35 19.44 3,111,561 +0.03(+0.17%)
Oct 08, 2010 19.18 19.47 19.01 19.41 4,580,669 +0.23(+1.23%)
Oct 07, 2010 19.18 19.30 19.03 19.17 3,521,805 +0.14(+0.72%)
Oct 06, 2010 19.45 19.45 18.96 19.03 5,912,442 -0.47(-2.41%)
Oct 05, 2010 19.13 19.56 19.11 19.50 11,364,389 +0.66(+3.53%)
Oct 04, 2010 19.12 19.24 18.76 18.84 5,588,144 -0.29(-1.52%)
Oct 01, 2010 19.19 19.28 19.02 19.13 4,416,644 +0.12(+0.64%)
Sep 30, 2010 19.10 19.27 18.72 19.01 5,966,221 -0.07(-0.38%)
Sep 29, 2010 19.11 19.24 18.88 19.08 4,154,338 -0.09(-0.46%)
Sep 28, 2010 19.00 19.26 18.73 19.17 5,683,439 +0.29(+1.55%)
Sep 27, 2010 19.08 19.32 18.84 18.88 8,749,267 -0.37(-1.94%)
Sep 24, 2010 19.04 19.28 19.03 19.25 5,309,303 +0.44(+2.33%)
Sep 23, 2010 18.51 19.01 18.45 18.81 5,661,696 +0.16(+0.87%)
Sep 22, 2010 18.58 18.76 18.42 18.65 6,365,380 +0.06(+0.31%)
Sep 21, 2010 18.69 18.81 18.42 18.60 5,750,944 -0.12(-0.65%)
Sep 20, 2010 18.41 18.84 18.36 18.72 4,786,579 +0.41(+2.26%)
Sep 17, 2010 18.22 18.64 18.19 18.30 7,992,773 +0.36(+2.03%)
Sep 15, 2010 17.75 17.99 17.59 17.94 4,704,359 +0.23(+1.33%)
Sep 14, 2010 17.81 17.86 17.49 17.70 6,186,417 -0.16(-0.91%)
Sep 13, 2010 17.90 18.02 17.69 17.87 4,130,794 +0.01(+0.05%)
Sep 10, 2010 17.92 17.96 17.81 17.86 2,705,237 +0.02(+0.09%)
Sep 09, 2010 17.79 17.96 17.72 17.84 4,873,595 +0.27(+1.52%)
Sep 08, 2010 17.59 17.78 17.54 17.57 3,305,066 +0.06(+0.32%)
Sep 07, 2010 17.74 17.75 17.46 17.52 3,276,667 -0.26(-1.46%)
Sep 03, 2010 17.70 17.82 17.49 17.78 4,372,710 +0.23(+1.29%)
Sep 02, 2010 17.23 17.57 17.10 17.55 5,704,582 +0.36(+2.12%)
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.