Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.05 18.50 18.02 18.40 15,403,112 +0.21(+1.14%)
Nov 29, 2010 18.24 18.24 17.93 18.19 11,352,527 -0.17(-0.93%)
Nov 26, 2010 18.44 18.50 18.35 18.36 4,740,305 -0.12(-0.66%)
Nov 24, 2010 18.25 18.48 18.48 18.48 10,422,236 +0.27(+1.49%)
Nov 23, 2010 18.17 18.35 18.13 18.21 7,761,770 -0.14(-0.77%)
Nov 22, 2010 18.17 18.37 18.17 18.35 8,452,544 +0.02(+0.13%)
Nov 19, 2010 17.70 18.44 17.70 18.33 22,559,774 +0.71(+4.05%)
Nov 18, 2010 17.55 17.72 17.55 17.62 9,839,724 +0.23(+1.33%)
Nov 17, 2010 17.26 17.50 17.21 17.39 12,595,110 +0.19(+1.09%)
Nov 16, 2010 17.43 17.57 17.15 17.20 15,132,914 -0.50(-2.82%)
Nov 15, 2010 17.71 17.72 17.45 17.70 9,295,143 +0.05(+0.28%)
Nov 12, 2010 17.77 17.87 17.53 17.65 8,929,992 -0.22(-1.25%)
Nov 11, 2010 17.81 17.90 17.73 17.87 7,814,101 -0.04(-0.25%)
Nov 10, 2010 17.76 17.94 17.69 17.92 10,300,216 +0.15(+0.82%)
Nov 09, 2010 17.87 17.88 17.70 17.77 11,358,309 -0.09(-0.49%)
Nov 08, 2010 17.87 17.91 17.72 17.86 8,543,626 -0.11(-0.59%)
Nov 05, 2010 17.78 17.97 17.78 17.97 10,578,405 +0.15(+0.84%)
Nov 04, 2010 17.67 17.84 17.60 17.82 11,557,540 +0.34(+1.93%)
Nov 03, 2010 17.46 17.55 17.29 17.48 8,225,343 +0.02(+0.10%)
Nov 02, 2010 17.47 17.57 17.41 17.46 8,330,159 +0.14(+0.80%)
Nov 01, 2010 17.49 17.52 17.22 17.32 8,875,316 -0.07(-0.42%)
Oct 29, 2010 17.29 17.41 17.23 17.40 9,422,963 +0.07(+0.41%)
Oct 28, 2010 17.37 17.45 17.21 17.33 7,613,601 +0.02(+0.10%)
Oct 27, 2010 17.35 17.38 17.15 17.31 10,502,574 -0.22(-1.24%)
Oct 25, 2010 17.64 17.74 17.52 17.53 10,395,904 +0.03(+0.16%)
Oct 22, 2010 17.54 17.63 17.45 17.50 4,962,680 -0.04(-0.23%)
Oct 21, 2010 17.44 17.70 17.41 17.54 13,565,439 +0.19(+1.07%)
Oct 20, 2010 17.31 17.45 17.27 17.35 8,816,267 +0.11(+0.63%)
Oct 19, 2010 17.19 17.42 17.11 17.25 12,658,530 -0.20(-1.14%)
Oct 18, 2010 17.52 17.54 17.41 17.44 7,370,226 -0.07(-0.41%)
Oct 15, 2010 17.57 17.62 17.44 17.52 9,686,682 +0.05(+0.28%)
Oct 14, 2010 17.46 17.57 17.38 17.47 11,012,814 -0.05(-0.30%)
Oct 13, 2010 17.60 17.68 17.41 17.52 12,277,421 +0.03(+0.16%)
Oct 12, 2010 17.73 17.82 17.47 17.49 26,328,548 -0.02(-0.11%)
Oct 11, 2010 17.44 17.58 17.41 17.51 11,540,318 -0.01(-0.07%)
Oct 08, 2010 17.53 17.65 17.28 17.53 22,280,696 +0.22(+1.30%)
Oct 07, 2010 17.36 17.37 17.16 17.30 111,936 -0.07(-0.39%)
Oct 06, 2010 17.31 17.37 17.26 17.37 11,238,981 +0.00(+0.01%)
Oct 05, 2010 17.22 17.40 17.15 17.37 85,380 +0.30(+1.78%)
Oct 04, 2010 17.07 17.15 16.89 17.06 12,116,328 -0.08(-0.46%)
Oct 01, 2010 17.14 17.29 17.05 17.14 16,583,346 +0.02(+0.13%)
Sep 30, 2010 17.12 17.26 16.98 17.12 77,291 +0.05(+0.27%)
Sep 29, 2010 17.15 17.18 16.93 17.07 3,197 -0.15(-0.88%)
Sep 28, 2010 16.89 17.26 16.78 17.23 117,764 +0.33(+1.93%)
Sep 27, 2010 16.97 16.98 16.69 16.90 21,971,508 -0.10(-0.58%)
Sep 24, 2010 17.38 17.45 16.98 17.00 39,069,836 +0.41(+2.45%)
Sep 23, 2010 16.59 16.69 16.36 16.59 20,641,562 +0.08(+0.47%)
Sep 22, 2010 16.55 16.66 16.38 16.52 12,275,048 -0.08(-0.49%)
Sep 21, 2010 16.65 16.68 16.50 16.60 69,562 -0.15(-0.87%)
Sep 20, 2010 16.51 16.88 16.51 16.74 17,670,682 +0.24(+1.44%)
Sep 17, 2010 16.50 16.56 16.34 16.50 14,215,005 +0.15(+0.91%)
Sep 15, 2010 16.05 16.39 16.01 16.35 18,504,620 +0.28(+1.71%)
Sep 14, 2010 15.91 16.21 15.89 16.08 45,449 +0.13(+0.79%)
Sep 13, 2010 15.90 16.08 15.89 15.95 11,535,950 +0.20(+1.26%)
Sep 10, 2010 15.84 15.99 15.74 15.75 9,549,139 -0.04(-0.23%)
Sep 09, 2010 15.99 16.03 15.72 15.79 4,751 -0.05(-0.30%)
Sep 08, 2010 15.86 15.96 15.79 15.84 73,480 +0.03(+0.16%)
Sep 07, 2010 15.76 15.91 15.75 15.81 143,033 -0.05(-0.31%)
Sep 03, 2010 15.75 15.90 15.65 15.86 14,368,941 +0.28(+1.77%)
Sep 02, 2010 15.40 15.61 15.33 15.59 11,188 +0.24(+1.53%)
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.