Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.04 16.47 15.93 16.20 15,434,090 +0.16(+1.02%)
Nov 29, 2010 16.43 16.52 15.90 16.03 15,721,483 -0.37(-2.23%)
Nov 26, 2010 16.59 16.60 16.18 16.40 8,606,069 +0.07(+0.43%)
Nov 24, 2010 16.40 16.33 16.33 16.33 13,096,254 +0.28(+1.73%)
Nov 23, 2010 15.99 16.49 15.96 16.05 17,623,478 -0.12(-0.74%)
Nov 22, 2010 15.81 16.26 15.76 16.17 14,483,016 +0.35(+2.23%)
Nov 19, 2010 15.60 15.88 15.52 15.82 9,887,766 +0.22(+1.42%)
Nov 18, 2010 15.77 15.89 15.58 15.60 10,102,084 +0.05(+0.32%)
Nov 17, 2010 15.26 15.75 15.16 15.55 15,037,725 +0.32(+2.07%)
Nov 16, 2010 15.41 15.70 15.07 15.23 13,925,145 -0.57(-3.63%)
Nov 15, 2010 15.86 15.92 15.53 15.81 12,307,758 +0.00(+0.00%)
Nov 12, 2010 15.60 15.94 15.53 15.81 17,053,266 +0.09(+0.56%)
Nov 11, 2010 15.61 15.82 15.40 15.72 11,644,284 +0.04(+0.24%)
Nov 10, 2010 15.98 16.15 15.60 15.68 19,444,170 -0.23(-1.43%)
Nov 09, 2010 16.23 16.24 15.77 15.91 11,994,466 -0.11(-0.67%)
Nov 08, 2010 16.01 16.16 15.81 16.01 10,424,514 -0.11(-0.70%)
Nov 05, 2010 16.23 16.42 16.08 16.13 11,900,156 +0.01(+0.04%)
Nov 04, 2010 15.56 16.30 15.52 16.12 18,198,546 +1.00(+6.63%)
Nov 03, 2010 15.16 15.21 14.86 15.12 10,603,246 -0.03(-0.21%)
Nov 02, 2010 15.25 15.37 14.94 15.15 13,110,300 +0.03(+0.21%)
Nov 01, 2010 15.05 15.30 14.97 15.12 12,954,732 +0.19(+1.27%)
Oct 29, 2010 14.65 15.09 14.56 14.93 14,173,676 +0.24(+1.63%)
Oct 28, 2010 14.83 14.93 14.40 14.69 16,594,234 +0.16(+1.09%)
Oct 27, 2010 14.38 14.64 14.20 14.53 16,563,566 +0.36(+2.54%)
Oct 25, 2010 14.09 14.47 14.08 14.17 13,178,679 +0.18(+1.31%)
Oct 22, 2010 14.08 14.13 13.87 13.99 11,767,558 -0.04(-0.31%)
Oct 21, 2010 14.22 14.27 13.81 14.03 14,772,035 -0.11(-0.80%)
Oct 20, 2010 14.37 14.49 14.10 14.15 21,284,186 -0.13(-0.93%)
Oct 19, 2010 14.91 15.01 14.17 14.28 29,842,824 -0.86(-5.67%)
Oct 18, 2010 15.29 15.52 15.10 15.14 13,284,172 -0.11(-0.74%)
Oct 15, 2010 15.33 15.38 15.06 15.25 10,579,960 +0.09(+0.58%)
Oct 14, 2010 15.38 15.58 15.00 15.16 14,608,543 -0.19(-1.23%)
Oct 13, 2010 15.83 15.88 15.31 15.35 14,611,831 -0.39(-2.48%)
Oct 12, 2010 15.59 15.81 15.49 15.74 11,111,854 +0.07(+0.44%)
Oct 11, 2010 15.40 15.93 15.38 15.67 18,658,098 +0.31(+2.01%)
Oct 08, 2010 15.36 15.45 15.03 15.36 14,086,439 +0.32(+2.14%)
Oct 07, 2010 14.78 15.12 14.66 15.04 1,902 +0.09(+0.63%)
Oct 06, 2010 14.80 14.97 14.56 14.95 15,612,281 +0.11(+0.77%)
Oct 05, 2010 14.68 14.95 14.56 14.83 17,230,000 +0.48(+3.34%)
Oct 04, 2010 14.32 14.36 13.88 14.35 18,297,892 -0.25(-1.68%)
Oct 01, 2010 14.60 14.76 14.53 14.60 12,808,244 +0.04(+0.25%)
Sep 30, 2010 14.56 14.76 14.32 14.56 11,016,961 -0.05(-0.33%)
Sep 29, 2010 14.41 14.65 14.36 14.61 9,224,039 +0.13(+0.87%)
Sep 28, 2010 14.35 14.53 14.10 14.49 13,411,359 +0.15(+1.06%)
Sep 27, 2010 14.42 14.49 14.26 14.34 8,062,883 -0.01(-0.09%)
Sep 24, 2010 14.31 14.51 14.20 14.35 11,608,172 +0.30(+2.11%)
Sep 23, 2010 14.05 14.32 13.65 14.05 21,088,990 +0.18(+1.27%)
Sep 22, 2010 13.72 13.94 13.53 13.88 18,243,516 +0.01(+0.05%)
Sep 21, 2010 13.93 14.02 13.64 13.87 12,049,790 -0.09(-0.63%)
Sep 20, 2010 13.74 14.02 13.59 13.96 11,590,041 +0.24(+1.77%)
Sep 17, 2010 13.71 13.81 13.48 13.71 11,454,818 +0.15(+1.14%)
Sep 15, 2010 13.53 13.65 13.46 13.56 8,600,510 -0.09(-0.69%)
Sep 14, 2010 13.44 13.95 13.29 13.65 16,195,284 +0.38(+2.85%)
Sep 13, 2010 13.28 13.41 13.21 13.28 8,723,281 +0.19(+1.45%)
Sep 10, 2010 12.96 13.18 12.84 13.09 7,513,562 +0.11(+0.82%)
Sep 09, 2010 13.10 13.14 12.84 12.98 8,112,307 +0.13(+1.03%)
Sep 08, 2010 12.80 13.13 12.72 12.85 3,388 -0.04(-0.29%)
Sep 07, 2010 13.06 13.21 12.85 12.89 3,792 -0.25(-1.87%)
Sep 03, 2010 13.26 13.41 13.06 13.13 11,933,706 +0.10(+0.77%)
Sep 02, 2010 12.84 13.07 12.68 13.03 3,096 +0.33(+2.58%)
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.