Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.39 18.57 18.31 18.46 18,541,752 -0.09(-0.46%)
Nov 29, 2010 18.81 18.81 18.23 18.55 21,576,376 -0.32(-1.71%)
Nov 26, 2010 18.83 18.95 18.81 18.87 4,349,324 -0.08(-0.45%)
Nov 24, 2010 18.88 18.95 18.95 18.95 17,355,372 +0.21(+1.12%)
Nov 23, 2010 18.75 18.79 18.63 18.75 14,625,292 -0.12(-0.64%)
Nov 22, 2010 19.17 19.25 18.82 18.86 19,874,244 -0.40(-2.06%)
Nov 19, 2010 19.20 19.39 19.19 19.26 10,312,700 +0.03(+0.14%)
Nov 18, 2010 19.07 19.27 19.04 19.24 17,200,768 +0.30(+1.60%)
Nov 17, 2010 18.73 19.09 18.71 18.93 14,879,980 +0.19(+0.99%)
Nov 16, 2010 18.89 19.08 18.57 18.75 20,378,768 -0.60(-3.09%)
Nov 15, 2010 19.38 19.46 19.08 19.34 13,309,920 +0.11(+0.57%)
Nov 12, 2010 19.64 19.70 19.23 19.24 13,318,956 -0.57(-2.88%)
Nov 11, 2010 19.73 19.87 19.51 19.80 9,205,072 -0.02(-0.09%)
Nov 10, 2010 19.62 19.83 19.50 19.82 11,910,780 +0.24(+1.24%)
Nov 09, 2010 19.75 19.87 19.51 19.58 10,806,332 -0.34(-1.69%)
Nov 08, 2010 19.85 19.96 19.65 19.92 12,224,080 -0.03(-0.16%)
Nov 05, 2010 20.07 20.12 19.79 19.95 23,770,244 -0.05(-0.24%)
Nov 04, 2010 19.93 20.02 19.76 20.00 20,201,760 +0.25(+1.25%)
Nov 03, 2010 19.64 19.80 19.50 19.75 14,124,380 +0.14(+0.74%)
Nov 02, 2010 19.54 19.67 19.37 19.61 15,381,312 +0.28(+1.42%)
Nov 01, 2010 19.64 19.70 19.17 19.33 13,676,964 -0.21(-1.07%)
Oct 29, 2010 19.10 19.61 19.08 19.54 22,874,084 +0.43(+2.24%)
Oct 28, 2010 19.83 19.88 18.83 19.11 44,460,672 -0.87(-4.34%)
Oct 27, 2010 20.07 20.15 19.79 19.98 20,514,156 -0.18(-0.88%)
Oct 25, 2010 20.00 20.18 19.91 20.16 16,515,456 +0.33(+1.69%)
Oct 22, 2010 19.79 19.97 19.68 19.82 14,814,096 +0.02(+0.11%)
Oct 21, 2010 19.86 20.22 19.64 19.80 19,409,260 -0.08(-0.40%)
Oct 20, 2010 19.44 19.98 19.32 19.88 19,823,760 +0.49(+2.54%)
Oct 19, 2010 19.40 19.89 19.31 19.39 28,970,024 -0.20(-1.03%)
Oct 18, 2010 19.38 19.59 19.19 19.59 20,170,828 +0.19(+0.98%)
Oct 15, 2010 19.44 19.48 19.16 19.40 14,347,960 +0.11(+0.56%)
Oct 14, 2010 19.17 19.43 19.07 19.29 21,303,028 +0.06(+0.30%)
Oct 13, 2010 18.68 19.25 18.58 19.24 29,847,956 +0.67(+3.62%)
Oct 12, 2010 18.53 18.63 18.39 18.56 13,899,112 -0.01(-0.05%)
Oct 11, 2010 18.46 18.70 18.46 18.57 10,398,932 +0.07(+0.39%)
Oct 08, 2010 18.50 18.51 18.29 18.50 9,386,192 +0.10(+0.53%)
Oct 07, 2010 18.57 18.70 18.39 18.40 648 -0.16(-0.84%)
Oct 06, 2010 18.76 18.88 18.45 18.56 15,120,536 -0.19(-1.01%)
Oct 05, 2010 18.53 18.75 18.42 18.75 20,657,920 +0.44(+2.39%)
Oct 04, 2010 18.32 18.59 18.15 18.31 23,151,980 -0.02(-0.11%)
Oct 01, 2010 18.33 18.69 18.29 18.33 18,121,336 -0.24(-1.27%)
Sep 30, 2010 18.68 18.74 18.45 18.57 23,143,868 -0.04(-0.20%)
Sep 29, 2010 18.25 18.62 18.22 18.60 400 +0.29(+1.56%)
Sep 28, 2010 18.23 18.40 18.14 18.32 110,436 +0.07(+0.37%)
Sep 27, 2010 18.19 18.37 17.98 18.25 20,094,496 +0.16(+0.87%)
Sep 24, 2010 17.94 18.09 17.84 18.09 21,037,500 +0.35(+1.96%)
Sep 23, 2010 17.75 17.86 17.47 17.75 26,980,412 +0.09(+0.51%)
Sep 22, 2010 17.52 17.72 17.49 17.66 25,826,204 +0.17(+0.97%)
Sep 21, 2010 17.61 17.78 17.38 17.49 4,400 -0.09(-0.53%)
Sep 20, 2010 17.12 17.58 17.02 17.58 29,387,164 +0.45(+2.66%)
Sep 17, 2010 17.12 17.25 17.05 17.12 41,973,968 -0.11(-0.64%)
Sep 15, 2010 16.93 17.38 16.90 17.23 43,076,728 +0.45(+2.70%)
Sep 14, 2010 16.41 16.99 16.39 16.78 48,864 +0.41(+2.50%)
Sep 13, 2010 17.00 17.00 16.23 16.37 60,549,360 -0.65(-3.83%)
Sep 10, 2010 16.71 17.12 16.67 17.02 31,405,648 +0.33(+1.96%)
Sep 09, 2010 17.20 17.24 16.52 16.70 88,544 -0.44(-2.58%)
Sep 08, 2010 17.59 17.67 17.08 17.14 6,880 -0.74(-4.13%)
Sep 07, 2010 17.97 18.25 17.83 17.88 3,692 -0.25(-1.38%)
Sep 03, 2010 18.25 18.29 18.02 18.12 14,073,828 +0.13(+0.72%)
Sep 02, 2010 17.75 18.06 17.67 18.00 736 +0.36(+2.06%)
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.