Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.95 22.29 21.72 22.15 7,762,535 -0.13(-0.57%)
Nov 29, 2010 22.28 22.35 21.85 22.28 5,010,898 -0.21(-0.93%)
Nov 26, 2010 22.51 22.62 22.23 22.49 2,056,591 -0.21(-0.92%)
Nov 24, 2010 21.91 22.70 22.70 22.70 6,804,721 +0.99(+4.55%)
Nov 23, 2010 21.71 21.80 21.49 21.71 6,015,254 -0.39(-1.77%)
Nov 22, 2010 22.13 22.16 21.77 22.10 6,055,192 -0.16(-0.74%)
Nov 19, 2010 21.95 22.32 21.83 22.27 6,282,732 +0.29(+1.33%)
Nov 18, 2010 21.57 22.07 21.52 21.97 7,231,357 +0.73(+3.45%)
Nov 17, 2010 21.15 21.37 21.00 21.24 3,880,988 +0.09(+0.41%)
Nov 16, 2010 21.46 21.55 20.93 21.16 8,078,948 -0.51(-2.37%)
Nov 15, 2010 21.80 21.94 21.65 21.67 4,155,192 -0.00(-0.02%)
Nov 12, 2010 21.95 21.95 21.43 21.67 4,980,641 -0.47(-2.11%)
Nov 11, 2010 21.76 22.16 21.66 22.14 5,020,875 +0.00(+0.02%)
Nov 10, 2010 21.91 22.20 21.73 22.14 4,674,071 +0.16(+0.71%)
Nov 09, 2010 22.48 22.51 21.82 21.98 7,327,407 -0.48(-2.12%)
Nov 08, 2010 22.48 22.65 22.24 22.46 6,409,752 -0.21(-0.94%)
Nov 05, 2010 22.64 22.76 22.55 22.67 5,300,488 +0.03(+0.14%)
Nov 04, 2010 22.04 22.64 22.03 22.64 8,715,585 +0.96(+4.43%)
Nov 03, 2010 21.84 21.84 21.30 21.68 3,925,761 -0.05(-0.23%)
Nov 02, 2010 21.67 21.82 21.54 21.73 5,729,014 +0.39(+1.81%)
Nov 01, 2010 21.32 21.71 21.14 21.34 6,104,777 +0.31(+1.46%)
Oct 29, 2010 20.93 21.20 20.84 21.03 5,427,473 +0.02(+0.12%)
Oct 28, 2010 21.09 21.09 20.78 21.01 5,024,387 +0.13(+0.63%)
Oct 27, 2010 20.73 20.90 20.47 20.88 7,071,252 -0.07(-0.33%)
Oct 25, 2010 20.95 21.17 20.79 20.95 7,927,262 +0.11(+0.55%)
Oct 22, 2010 20.92 20.92 20.67 20.83 5,368,435 -0.00(-0.02%)
Oct 21, 2010 20.98 21.22 20.67 20.84 7,037,129 -0.01(-0.04%)
Oct 20, 2010 20.42 21.04 20.42 20.84 6,221,809 +0.53(+2.63%)
Oct 19, 2010 20.49 20.54 20.10 20.31 7,507,595 -0.38(-1.84%)
Oct 18, 2010 20.64 20.72 20.50 20.69 4,867,699 -0.02(-0.08%)
Oct 15, 2010 20.71 20.74 20.40 20.71 6,943,611 +0.13(+0.62%)
Oct 14, 2010 20.77 20.91 20.47 20.58 7,151,763 -0.17(-0.83%)
Oct 13, 2010 20.57 20.94 20.53 20.75 7,040,125 +0.30(+1.44%)
Oct 12, 2010 20.59 20.60 20.15 20.46 6,094,117 -0.16(-0.78%)
Oct 11, 2010 20.57 20.73 20.44 20.62 3,720,805 +0.00(+0.00%)
Oct 08, 2010 20.24 20.72 20.09 20.62 6,024,128 +0.42(+2.07%)
Oct 07, 2010 20.27 20.31 19.99 20.20 4,838,409 +0.03(+0.14%)
Oct 06, 2010 20.28 20.51 20.11 20.17 6,533,947 -0.20(-0.99%)
Oct 05, 2010 19.83 20.52 19.66 20.37 9,442,486 +0.85(+4.37%)
Oct 04, 2010 19.75 19.86 19.34 19.52 5,130,859 -0.29(-1.47%)
Oct 01, 2010 19.97 20.13 19.72 19.81 6,387,427 +0.05(+0.27%)
Sep 30, 2010 19.76 19.92 19.48 19.76 8,975,040 +0.23(+1.16%)
Sep 29, 2010 19.34 19.57 19.23 19.53 6,549,601 +0.05(+0.27%)
Sep 28, 2010 19.30 19.54 18.93 19.48 6,280,989 +0.23(+1.17%)
Sep 27, 2010 19.46 19.46 19.12 19.25 7,257,484 -0.32(-1.61%)
Sep 24, 2010 19.35 19.58 19.21 19.57 7,029,710 +0.55(+2.89%)
Sep 23, 2010 18.97 19.23 18.82 19.02 4,757,316 -0.15(-0.79%)
Sep 22, 2010 19.17 19.35 19.04 19.17 4,239,824 -0.05(-0.28%)
Sep 21, 2010 19.22 19.35 19.10 19.22 6,283,176 -0.06(-0.30%)
Sep 20, 2010 18.82 19.33 18.71 19.28 9,997,413 +0.61(+3.27%)
Sep 17, 2010 18.68 18.76 18.44 18.67 11,215,824 +0.05(+0.29%)
Sep 15, 2010 18.53 18.67 18.33 18.62 5,193,634 -0.03(-0.15%)
Sep 14, 2010 18.54 18.75 18.41 18.64 4,603,862 +0.00(+0.00%)
Sep 13, 2010 18.64 18.85 18.53 18.64 5,096,867 +0.21(+1.13%)
Sep 10, 2010 18.25 18.65 18.08 18.44 5,324,545 +0.25(+1.35%)
Sep 09, 2010 18.60 18.64 18.10 18.19 4,825,767 -0.17(-0.92%)
Sep 08, 2010 18.17 18.46 18.14 18.36 6,029,972 +0.21(+1.15%)
Sep 07, 2010 18.48 18.57 18.10 18.15 4,159,557 -0.44(-2.36%)
Sep 03, 2010 18.45 18.74 18.44 18.59 5,536,750 +0.37(+2.03%)
Sep 02, 2010 17.81 18.23 17.79 18.22 6,509,553 +0.40(+2.24%)
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.