Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.15 13.23 13.08 13.10 92,666,960 -0.19(-1.44%)
Nov 29, 2010 13.31 13.36 13.15 13.29 75,988,008 -0.03(-0.26%)
Nov 26, 2010 13.32 13.48 13.27 13.32 38,407,508 +0.02(+0.15%)
Nov 24, 2010 13.22 13.30 13.30 13.30 93,477,344 +0.18(+1.35%)
Nov 23, 2010 13.29 13.29 13.11 13.13 134,439,424 -0.25(-1.84%)
Nov 22, 2010 13.43 13.45 13.25 13.37 95,608,088 -0.03(-0.26%)
Nov 19, 2010 13.56 13.56 13.33 13.41 147,379,696 +0.00(+0.00%)
Nov 18, 2010 13.49 13.54 13.35 13.41 149,523,040 +0.14(+1.06%)
Nov 17, 2010 13.41 13.45 13.26 13.27 164,385,840 -0.02(-0.15%)
Nov 16, 2010 13.59 13.63 13.22 13.29 310,522,752 -0.35(-2.58%)
Nov 15, 2010 13.93 13.93 13.62 13.64 201,477,584 -0.14(-0.99%)
Nov 12, 2010 14.10 14.13 13.69 13.78 343,388,512 -0.25(-1.80%)
Nov 11, 2010 13.99 14.33 13.84 14.03 808,063,872 -2.71(-16.21%)
Nov 10, 2010 16.61 16.76 16.40 16.74 164,629,584 +0.10(+0.57%)
Nov 09, 2010 16.74 16.82 16.53 16.65 74,863,488 -0.03(-0.16%)
Nov 08, 2010 16.65 16.80 16.60 16.67 59,024,932 +0.09(+0.54%)
Nov 05, 2010 16.59 16.64 16.33 16.59 59,988,184 +0.03(+0.21%)
Nov 04, 2010 16.35 16.64 16.33 16.55 81,741,280 +0.34(+2.11%)
Nov 03, 2010 15.92 16.23 15.85 16.21 78,755,544 +0.37(+2.33%)
Nov 02, 2010 15.84 15.93 15.77 15.84 54,652,968 +0.17(+1.09%)
Nov 01, 2010 15.69 15.93 15.64 15.67 71,909,128 +0.04(+0.26%)
Oct 29, 2010 15.81 15.87 15.60 15.63 65,218,072 -0.23(-1.42%)
Oct 28, 2010 16.02 16.06 15.77 15.85 49,266,176 -0.07(-0.43%)
Oct 27, 2010 15.90 15.97 15.74 15.92 57,278,272 -0.22(-1.36%)
Oct 25, 2010 16.16 16.34 16.11 16.14 54,220,460 +0.09(+0.55%)
Oct 22, 2010 15.90 16.06 15.84 16.05 34,631,428 +0.15(+0.95%)
Oct 21, 2010 16.05 16.10 15.71 15.90 56,347,928 -0.10(-0.60%)
Oct 20, 2010 15.66 16.12 15.66 16.00 65,384,324 +0.29(+1.87%)
Oct 19, 2010 15.79 15.85 15.56 15.70 78,565,488 -0.22(-1.40%)
Oct 18, 2010 15.96 16.07 15.88 15.93 59,395,588 -0.04(-0.28%)
Oct 15, 2010 15.89 16.00 15.72 15.97 73,523,176 +0.20(+1.26%)
Oct 14, 2010 15.90 15.93 15.62 15.77 56,808,240 -0.08(-0.47%)
Oct 13, 2010 15.68 16.00 15.61 15.85 96,714,888 +0.38(+2.48%)
Oct 12, 2010 15.30 15.55 15.23 15.46 51,313,760 +0.10(+0.67%)
Oct 11, 2010 15.37 15.49 15.30 15.36 41,587,328 -0.01(-0.04%)
Oct 08, 2010 15.29 15.40 15.10 15.37 55,298,912 +0.06(+0.40%)
Oct 07, 2010 15.36 15.38 15.12 15.31 55,351,608 +0.06(+0.40%)
Oct 06, 2010 15.06 15.31 15.05 15.25 77,211,664 +0.22(+1.43%)
Oct 05, 2010 15.05 15.12 14.88 15.03 87,256,032 +0.15(+1.03%)
Oct 04, 2010 14.91 15.04 14.70 14.88 46,403,932 -0.10(-0.68%)
Oct 01, 2010 15.12 15.19 14.89 14.98 61,714,752 +0.01(+0.05%)
Sep 30, 2010 15.07 15.23 14.82 14.97 83,139,424 +0.02(+0.14%)
Sep 29, 2010 14.79 14.98 14.74 14.95 67,716,704 +0.01(+0.03%)
Sep 28, 2010 15.04 15.12 14.66 14.95 94,696,936 -0.17(-1.12%)
Sep 27, 2010 15.05 15.25 14.95 15.12 71,139,256 +0.01(+0.09%)
Sep 24, 2010 14.93 15.21 14.87 15.10 79,328,912 +0.38(+2.60%)
Sep 23, 2010 14.73 14.91 14.65 14.72 52,683,532 -0.10(-0.65%)
Sep 22, 2010 14.82 14.97 14.63 14.82 72,118,944 +0.02(+0.14%)
Sep 21, 2010 14.89 15.01 14.61 14.79 102,012,552 -0.08(-0.51%)
Sep 20, 2010 15.02 15.03 14.79 14.87 81,522,568 -0.08(-0.52%)
Sep 17, 2010 15.09 15.12 14.88 14.95 80,090,888 +0.19(+1.26%)
Sep 15, 2010 14.73 14.95 14.69 14.76 89,062,008 +0.10(+0.65%)
Sep 14, 2010 14.60 15.16 14.50 14.66 159,677,136 +0.13(+0.89%)
Sep 13, 2010 14.30 14.59 14.26 14.53 91,248,104 +0.44(+3.10%)
Sep 10, 2010 14.10 14.14 13.89 14.10 70,794,896 +0.01(+0.05%)
Sep 09, 2010 14.33 14.39 14.07 14.09 63,748,808 -0.02(-0.15%)
Sep 08, 2010 14.14 14.28 14.05 14.11 59,396,064 +0.04(+0.29%)
Sep 07, 2010 14.29 14.35 14.04 14.07 88,563,048 -0.31(-2.19%)
Sep 03, 2010 14.34 14.45 14.19 14.38 79,694,800 +0.36(+2.53%)
Sep 02, 2010 14.00 14.15 13.89 14.03 86,910,800 +0.18(+1.28%)
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.