Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.89 17.04 16.86 16.99 10,667,430 +0.00(+0.03%)
Nov 29, 2010 16.99 17.04 16.85 16.99 6,733,336 -0.07(-0.43%)
Nov 26, 2010 17.04 17.15 16.96 17.06 3,126,785 -0.08(-0.48%)
Nov 24, 2010 17.17 17.14 17.14 17.14 9,222,266 +0.06(+0.35%)
Nov 23, 2010 17.11 17.15 17.00 17.08 8,249,402 -0.13(-0.75%)
Nov 22, 2010 17.24 17.26 17.04 17.21 6,612,433 -0.05(-0.30%)
Nov 19, 2010 17.23 17.30 16.97 17.26 9,529,127 -0.01(-0.05%)
Nov 18, 2010 17.42 17.43 17.21 17.27 10,096,870 +0.01(+0.05%)
Nov 17, 2010 17.16 17.34 17.13 17.26 10,521,431 +0.08(+0.45%)
Nov 16, 2010 17.30 17.33 17.14 17.18 13,000,714 -0.16(-0.95%)
Nov 15, 2010 17.35 17.45 17.31 17.35 10,092,661 +0.06(+0.37%)
Nov 12, 2010 17.41 17.43 17.24 17.28 14,218,038 -0.24(-1.35%)
Nov 11, 2010 17.46 17.57 17.39 17.52 8,275,842 -0.01(-0.07%)
Nov 10, 2010 17.77 17.77 17.43 17.53 11,150,960 -0.17(-0.96%)
Nov 09, 2010 17.67 17.82 17.64 17.70 16,181,322 +0.17(+0.95%)
Nov 08, 2010 17.56 17.64 17.52 17.54 20,693,230 -0.00(-0.02%)
Nov 05, 2010 17.54 17.59 17.45 17.54 20,853,024 +0.00(+0.00%)
Nov 04, 2010 17.48 17.54 17.43 17.54 34,735,528 +0.18(+1.03%)
Nov 03, 2010 17.52 17.54 17.27 17.36 9,382,232 -0.11(-0.66%)
Nov 02, 2010 17.56 17.62 17.41 17.48 10,765,308 +0.05(+0.29%)
Nov 01, 2010 17.51 17.68 17.34 17.43 13,451,077 +0.03(+0.20%)
Oct 29, 2010 17.46 17.46 17.29 17.39 12,268,937 -0.07(-0.39%)
Oct 28, 2010 17.53 17.58 17.35 17.46 10,095,486 +0.02(+0.12%)
Oct 27, 2010 17.44 17.45 17.21 17.44 12,180,789 -0.17(-0.97%)
Oct 25, 2010 17.93 18.03 17.58 17.61 18,594,094 -0.29(-1.60%)
Oct 22, 2010 18.54 18.54 17.84 17.90 21,133,358 -0.65(-3.49%)
Oct 21, 2010 18.91 18.96 18.46 18.54 13,873,886 -0.32(-1.72%)
Oct 20, 2010 18.66 18.96 18.66 18.87 8,232,401 +0.23(+1.23%)
Oct 19, 2010 18.60 18.85 18.57 18.64 12,462,967 -0.12(-0.61%)
Oct 18, 2010 18.45 18.78 18.41 18.75 19,197,092 +0.37(+1.99%)
Oct 15, 2010 18.42 18.46 18.27 18.39 9,840,678 +0.06(+0.30%)
Oct 14, 2010 18.41 18.48 18.22 18.33 6,953,096 -0.07(-0.39%)
Oct 13, 2010 18.47 18.48 18.32 18.40 8,846,355 +0.07(+0.37%)
Oct 12, 2010 18.41 18.42 18.24 18.34 6,314,047 -0.07(-0.39%)
Oct 11, 2010 18.39 18.48 18.31 18.41 5,264,017 +0.00(+0.00%)
Oct 08, 2010 18.41 18.42 18.23 18.41 6,854,509 +0.12(+0.65%)
Oct 07, 2010 18.31 18.36 18.21 18.29 33,564 +0.03(+0.16%)
Oct 06, 2010 18.25 18.30 18.11 18.26 8,249,967 -0.03(-0.14%)
Oct 05, 2010 18.32 18.32 18.10 18.28 78,627 +0.09(+0.47%)
Oct 04, 2010 18.29 18.42 18.09 18.20 7,157,196 -0.14(-0.74%)
Oct 01, 2010 18.34 18.35 18.13 18.34 9,083,302 +0.19(+1.06%)
Sep 30, 2010 18.14 18.36 18.06 18.14 47,340 -0.10(-0.57%)
Sep 29, 2010 18.28 18.30 18.13 18.25 6,406 -0.09(-0.51%)
Sep 28, 2010 18.39 18.45 18.22 18.34 1,687 -0.02(-0.12%)
Sep 27, 2010 18.35 18.46 18.31 18.36 5,345,789 +0.05(+0.26%)
Sep 24, 2010 18.16 18.41 18.16 18.31 7,286,567 +0.31(+1.70%)
Sep 23, 2010 18.01 18.22 17.98 18.01 6,315 -0.28(-1.54%)
Sep 22, 2010 18.05 18.39 18.05 18.29 9,393,339 +0.24(+1.35%)
Sep 21, 2010 18.18 18.20 17.99 18.05 31,706 -0.17(-0.91%)
Sep 20, 2010 17.97 18.23 17.95 18.21 6,741,984 +0.27(+1.50%)
Sep 17, 2010 17.94 18.07 17.85 17.94 15,092,876 -0.08(-0.43%)
Sep 15, 2010 17.97 18.08 17.90 18.02 6,268,189 +0.03(+0.14%)
Sep 14, 2010 18.19 18.20 17.97 17.99 87,134 -0.19(-1.05%)
Sep 13, 2010 18.35 18.38 18.17 18.19 10,493,062 -0.06(-0.33%)
Sep 10, 2010 18.18 18.31 18.07 18.25 9,317,547 +0.14(+0.80%)
Sep 09, 2010 17.97 18.15 17.97 18.10 43,133 +0.23(+1.26%)
Sep 08, 2010 17.84 18.00 17.82 17.87 70,488 +0.09(+0.48%)
Sep 07, 2010 17.89 18.01 17.77 17.79 209,507 -0.20(-1.11%)
Sep 03, 2010 17.89 18.02 17.79 17.99 9,382,933 +0.21(+1.20%)
Sep 02, 2010 17.84 17.85 17.59 17.78 24,672 +0.03(+0.14%)
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.