Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.51 19.95 19.30 19.90 201,179 +0.20(+1.02%)
Nov 29, 2010 19.47 19.78 18.92 19.70 159,099 +0.18(+0.92%)
Nov 26, 2010 19.57 19.69 19.41 19.52 23,869 -0.06(-0.31%)
Nov 24, 2010 19.56 19.58 19.58 19.58 82,611 +0.22(+1.14%)
Nov 23, 2010 19.60 19.60 19.21 19.36 77,213 -0.46(-2.32%)
Nov 22, 2010 19.15 20.00 19.15 19.82 166,836 +0.66(+3.44%)
Nov 19, 2010 19.02 19.54 18.71 19.16 193,379 +0.15(+0.79%)
Nov 18, 2010 18.54 19.06 18.12 19.01 213,146 +0.68(+3.71%)
Nov 17, 2010 18.53 18.75 18.04 18.33 106,021 -0.22(-1.19%)
Nov 16, 2010 18.54 18.95 18.01 18.55 190,239 -0.17(-0.91%)
Nov 15, 2010 19.62 19.62 18.10 18.72 382,778 -0.85(-4.34%)
Nov 12, 2010 21.14 21.17 19.56 19.57 319,574 -1.90(-8.85%)
Nov 11, 2010 21.02 21.73 20.55 21.47 277,981 +0.38(+1.80%)
Nov 10, 2010 20.35 21.83 19.79 21.09 757,672 +1.91(+9.96%)
Nov 09, 2010 19.62 19.79 19.09 19.18 107,022 -0.48(-2.44%)
Nov 08, 2010 19.84 20.00 19.55 19.66 212,210 -0.11(-0.56%)
Nov 05, 2010 19.87 20.00 19.65 19.77 165,155 -0.10(-0.50%)
Nov 04, 2010 19.59 19.99 19.59 19.87 103,963 +0.52(+2.69%)
Nov 03, 2010 19.06 19.40 19.05 19.35 39,022 +0.35(+1.84%)
Nov 02, 2010 18.71 19.02 18.50 19.00 105,313 +0.52(+2.81%)
Nov 01, 2010 18.72 18.84 18.40 18.48 115,409 -0.15(-0.81%)
Oct 29, 2010 18.28 18.88 18.15 18.63 97,537 +0.25(+1.36%)
Oct 28, 2010 18.92 18.92 18.19 18.38 97,680 -0.37(-1.97%)
Oct 27, 2010 19.28 19.29 18.43 18.75 146,528 -0.53(-2.75%)
Oct 25, 2010 20.03 20.10 19.26 19.28 91,411 -0.72(-3.60%)
Oct 22, 2010 20.13 20.21 19.91 20.00 47,422 +0.04(+0.20%)
Oct 21, 2010 20.19 20.54 19.84 19.96 77,894 -0.11(-0.55%)
Oct 20, 2010 19.55 20.24 19.55 20.07 80,236 +0.63(+3.24%)
Oct 19, 2010 19.56 19.94 19.27 19.44 99,299 -0.80(-3.95%)
Oct 18, 2010 20.39 20.63 19.92 20.24 78,234 -0.19(-0.93%)
Oct 15, 2010 20.97 21.00 20.40 20.43 163,485 -0.34(-1.64%)
Oct 14, 2010 20.43 21.00 20.30 20.77 341,584 +0.39(+1.91%)
Oct 13, 2010 19.87 20.61 19.61 20.38 198,547 +0.60(+3.03%)
Oct 12, 2010 19.31 20.08 19.25 19.78 231,450 +0.38(+1.96%)
Oct 11, 2010 19.59 19.67 19.39 19.40 153,655 -0.10(-0.51%)
Oct 08, 2010 19.23 19.58 19.14 19.50 87,318 +0.21(+1.09%)
Oct 07, 2010 19.65 19.66 19.28 19.29 48,288 -0.19(-0.98%)
Oct 06, 2010 19.53 19.83 19.33 19.48 69,483 -0.05(-0.26%)
Oct 05, 2010 19.20 19.64 19.18 19.53 152,489 +0.40(+2.09%)
Oct 04, 2010 19.27 19.50 19.10 19.13 85,084 -0.15(-0.78%)
Oct 01, 2010 19.32 19.43 18.99 19.28 88,496 +0.08(+0.42%)
Sep 30, 2010 19.46 19.46 19.07 19.20 181,803 -0.10(-0.52%)
Sep 29, 2010 18.42 19.41 18.23 19.30 184,852 +0.80(+4.32%)
Sep 28, 2010 18.28 18.52 17.65 18.50 72,528 +0.31(+1.70%)
Sep 27, 2010 18.21 18.40 18.11 18.19 56,328 -0.01(-0.05%)
Sep 24, 2010 17.75 18.21 17.55 18.20 64,660 +0.65(+3.70%)
Sep 23, 2010 17.45 17.93 17.17 17.55 54,148 -0.01(-0.06%)
Sep 22, 2010 17.99 18.02 17.38 17.56 92,182 -0.42(-2.34%)
Sep 21, 2010 18.28 18.34 17.91 17.98 49,509 -0.28(-1.53%)
Sep 20, 2010 18.26 18.75 17.97 18.26 150,552 -0.04(-0.20%)
Sep 17, 2010 18.00 18.71 18.00 18.30 176,368 +0.80(+4.56%)
Sep 15, 2010 17.62 17.75 17.42 17.50 74,048 -0.21(-1.19%)
Sep 14, 2010 17.83 18.00 17.64 17.71 124,305 -0.23(-1.28%)
Sep 13, 2010 17.68 17.99 17.61 17.94 111,665 +0.31(+1.76%)
Sep 10, 2010 17.55 17.75 17.38 17.63 58,661 +0.20(+1.15%)
Sep 09, 2010 17.50 17.51 17.14 17.43 59,280 +0.03(+0.17%)
Sep 08, 2010 17.13 17.49 17.03 17.40 54,859 +0.32(+1.87%)
Sep 07, 2010 17.20 17.29 17.01 17.08 164,174 -0.21(-1.21%)
Sep 03, 2010 17.22 17.33 17.02 17.29 67,146 +0.08(+0.46%)
Sep 02, 2010 17.75 17.75 17.00 17.21 185,477 -0.45(-2.55%)
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.