Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.79 25.70 24.69 25.38 2,479,430 +0.46(+1.85%)
Nov 29, 2010 24.55 25.05 24.25 24.92 331,100 +0.32(+1.30%)
Nov 26, 2010 24.75 25.09 24.24 24.60 172,000 -0.37(-1.48%)
Nov 24, 2010 24.95 24.97 24.97 24.97 376,015 +0.29(+1.18%)
Nov 23, 2010 24.21 25.09 24.03 24.68 600,600 +0.11(+0.45%)
Nov 22, 2010 23.57 24.67 23.21 24.57 323,331 +0.90(+3.80%)
Nov 19, 2010 23.10 23.86 22.95 23.67 537,204 +0.43(+1.85%)
Nov 18, 2010 22.95 23.63 22.87 23.24 599,753 +0.80(+3.57%)
Nov 17, 2010 23.14 23.49 22.43 22.44 416,730 -0.71(-3.07%)
Nov 16, 2010 23.49 23.49 22.25 23.15 549,411 -0.53(-2.24%)
Nov 15, 2010 24.01 24.87 23.66 23.68 613,472 +0.02(+0.08%)
Nov 12, 2010 24.80 25.08 23.59 23.66 492,213 -1.38(-5.51%)
Nov 11, 2010 23.54 25.31 23.47 25.04 848,946 +1.20(+5.03%)
Nov 10, 2010 23.37 23.89 22.23 23.84 590,984 +0.40(+1.71%)
Nov 09, 2010 23.28 24.37 23.22 23.44 667,864 +0.44(+1.91%)
Nov 08, 2010 23.37 23.55 22.85 23.00 248,067 -0.52(-2.21%)
Nov 05, 2010 23.44 23.58 22.65 23.52 430,352 +0.08(+0.34%)
Nov 04, 2010 22.47 23.48 22.35 23.44 697,582 +1.31(+5.92%)
Nov 03, 2010 21.74 22.21 21.42 22.13 310,999 +0.06(+0.27%)
Nov 02, 2010 21.41 22.10 20.75 22.07 453,613 +0.84(+3.96%)
Nov 01, 2010 21.36 21.90 20.66 21.23 596,957 -0.04(-0.19%)
Oct 29, 2010 20.72 21.35 20.51 21.27 373,373 +0.39(+1.87%)
Oct 28, 2010 21.17 21.19 20.74 20.88 242,798 -0.05(-0.24%)
Oct 27, 2010 21.15 21.15 20.67 20.93 250,095 -0.25(-1.18%)
Oct 25, 2010 21.39 21.53 20.80 21.18 506,815 +0.00(+0.00%)
Oct 22, 2010 20.67 21.79 20.51 21.18 859,888 +0.59(+2.87%)
Oct 21, 2010 20.52 20.86 20.32 20.59 388,698 +0.30(+1.48%)
Oct 20, 2010 20.27 20.60 20.24 20.29 331,295 +0.03(+0.15%)
Oct 19, 2010 20.46 20.82 20.01 20.26 886,519 -1.40(-6.46%)
Oct 18, 2010 21.39 21.77 20.61 21.66 756,952 +0.02(+0.09%)
Oct 15, 2010 22.18 22.35 21.50 21.64 488,722 -0.42(-1.90%)
Oct 14, 2010 22.40 22.49 21.98 22.06 379,330 -0.36(-1.61%)
Oct 13, 2010 22.13 22.55 22.10 22.42 301,421 +0.41(+1.86%)
Oct 12, 2010 22.60 22.85 21.94 22.01 699,472 -0.64(-2.83%)
Oct 11, 2010 22.53 22.91 22.08 22.65 548,300 +0.04(+0.18%)
Oct 08, 2010 22.61 22.77 21.78 22.61 1,032,797 +0.88(+4.05%)
Oct 07, 2010 21.25 21.73 20.97 21.73 956 +0.68(+3.23%)
Oct 06, 2010 20.86 21.10 20.34 21.05 671,049 +0.23(+1.10%)
Oct 05, 2010 19.84 20.92 19.84 20.82 164 +1.24(+6.33%)
Oct 04, 2010 19.86 20.04 19.22 19.58 519,107 -0.40(-2.00%)
Oct 01, 2010 19.98 20.06 18.99 19.98 705,703 +0.61(+3.15%)
Sep 30, 2010 19.37 19.55 18.34 19.37 891,422 +0.51(+2.70%)
Sep 29, 2010 17.85 19.09 17.85 18.86 578,699 +0.93(+5.19%)
Sep 28, 2010 18.04 18.13 17.32 17.93 403,555 -0.01(-0.06%)
Sep 27, 2010 17.70 18.38 17.60 17.94 476,472 +0.22(+1.24%)
Sep 24, 2010 17.06 17.97 17.00 17.72 510,517 +0.82(+4.85%)
Sep 23, 2010 17.49 17.67 16.74 16.90 3,178 -0.58(-3.32%)
Sep 22, 2010 18.14 18.30 17.46 17.48 379,225 -0.61(-3.37%)
Sep 21, 2010 18.10 18.40 18.07 18.09 100 -0.02(-0.11%)
Sep 20, 2010 18.30 18.45 18.04 18.11 241,301 -0.12(-0.66%)
Sep 17, 2010 18.23 18.23 17.66 18.23 594,734 +0.48(+2.70%)
Sep 15, 2010 17.40 17.84 17.30 17.75 456,350 +0.21(+1.20%)
Sep 14, 2010 17.40 17.64 17.10 17.54 335,041 +0.06(+0.34%)
Sep 13, 2010 17.73 17.90 17.33 17.48 246,571 -0.23(-1.30%)
Sep 10, 2010 18.22 18.22 17.68 17.71 220,830 -0.34(-1.88%)
Sep 09, 2010 17.98 18.25 17.88 18.05 300 +0.24(+1.35%)
Sep 08, 2010 17.72 17.96 17.72 17.81 309 +0.11(+0.62%)
Sep 07, 2010 17.90 17.99 17.52 17.70 156,909 -0.29(-1.61%)
Sep 03, 2010 18.00 18.15 17.87 17.99 243,786 +0.12(+0.67%)
Sep 02, 2010 17.43 18.17 17.27 17.87 312 +0.40(+2.29%)
Sep 01, 2010 16.58 17.95 16.51 17.47 436,356 +0.96(+5.81%)
Aug 31, 2010 16.51 16.65 16.41 16.51 1,215 -0.14(-0.84%)
Aug 30, 2010 16.39 16.82 16.39 16.65 157,439 +0.15(+0.91%)
Aug 27, 2010 16.50 16.61 16.12 16.50 227,918 +0.06(+0.36%)
Aug 26, 2010 16.77 17.00 16.20 16.44 281,269 -0.33(-1.97%)
Aug 25, 2010 17.12 17.15 16.05 16.77 631,785 -0.48(-2.78%)
Aug 24, 2010 17.01 17.33 16.99 17.25 275,538 -0.05(-0.29%)
Aug 23, 2010 16.96 17.37 16.96 17.30 176,756 +0.30(+1.76%)
Aug 20, 2010 16.95 17.19 16.90 17.00 284,062 -0.02(-0.12%)
Aug 19, 2010 17.06 17.17 16.95 17.02 208 -0.12(-0.70%)
Aug 18, 2010 17.34 17.39 17.06 17.14 345 -0.36(-2.06%)
Aug 17, 2010 17.45 17.75 17.36 17.50 265 +0.13(+0.75%)
Aug 16, 2010 17.74 17.74 17.20 17.37 205,008 -0.37(-2.09%)
Aug 13, 2010 17.74 18.09 17.44 17.74 311,433 +0.33(+1.90%)
Aug 12, 2010 16.90 17.52 16.84 17.41 521,403 +0.43(+2.53%)
Aug 11, 2010 17.50 17.50 16.90 16.98 374,285 -0.70(-3.96%)
Aug 10, 2010 17.59 17.85 17.25 17.68 2,877 -0.17(-0.95%)
Aug 09, 2010 18.20 18.28 17.60 17.85 202,141 -0.26(-1.44%)
Aug 06, 2010 18.11 18.30 17.34 18.11 436,600 -0.02(-0.11%)
Aug 05, 2010 18.74 18.74 18.01 18.13 744,565 -0.33(-1.79%)
Aug 04, 2010 18.23 18.74 18.15 18.46 640 +0.48(+2.67%)
Aug 03, 2010 17.65 18.29 17.65 17.98 147 +0.23(+1.30%)
Aug 02, 2010 17.30 17.85 17.30 17.75 377,600 +0.55(+3.20%)
Jul 30, 2010 17.30 17.55 17.00 17.20 620,717 -0.18(-1.04%)
Jul 29, 2010 17.17 17.66 17.11 17.38 689,958 +0.19(+1.11%)
Jul 28, 2010 16.57 17.44 16.50 17.19 830,913 +0.88(+5.40%)
Jul 27, 2010 16.84 17.30 16.20 16.31 886,054 -0.37(-2.22%)
Jul 26, 2010 16.67 16.93 16.21 16.68 737,382 -0.05(-0.30%)
Jul 23, 2010 17.12 17.18 16.44 16.73 705,000 -0.31(-1.82%)
Jul 22, 2010 16.61 17.53 16.61 17.04 949,346 +0.52(+3.15%)
Jul 21, 2010 17.00 17.00 16.50 16.52 171,941 -0.48(-2.82%)
Jul 20, 2010 16.06 17.11 16.01 17.00 216 +0.72(+4.42%)
Jul 19, 2010 16.20 16.40 15.89 16.28 298,538 -0.02(-0.12%)
Jul 16, 2010 16.30 16.33 15.41 16.30 920,091 +0.13(+0.80%)
Jul 15, 2010 16.40 16.45 16.06 16.17 257,529 -0.22(-1.34%)
Jul 14, 2010 16.00 16.75 15.96 16.39 636,375 +0.38(+2.37%)
Jul 13, 2010 15.65 16.19 15.63 16.01 1,775 +0.37(+2.35%)
Jul 12, 2010 15.85 15.85 15.44 15.64 603,800 -0.11(-0.69%)
Jul 09, 2010 15.75 15.79 14.91 15.75 253,642 +0.56(+3.69%)
Jul 08, 2010 14.83 15.40 14.80 15.19 191 +0.41(+2.77%)
Jul 07, 2010 14.40 14.91 14.40 14.78 362,063 +0.42(+2.92%)
Jul 06, 2010 14.75 14.80 14.15 14.36 167 +0.01(+0.07%)
Jul 02, 2010 14.35 15.00 14.06 14.35 283,218 -0.07(-0.49%)
Jul 01, 2010 14.50 14.64 13.88 14.42 1,433,652 -0.08(-0.55%)
Jun 30, 2010 14.67 14.75 14.26 14.50 137 -0.10(-0.68%)
Jun 29, 2010 14.80 14.86 14.50 14.60 3,640 -0.15(-1.02%)
Jun 25, 2010 14.75 15.17 14.60 14.75 405,454 +0.05(+0.34%)
Jun 24, 2010 15.16 15.16 14.50 14.70 1,722 -0.47(-3.10%)
Jun 23, 2010 15.55 15.62 15.01 15.17 826,628 -0.39(-2.51%)
Jun 22, 2010 15.75 15.98 15.46 15.56 2,914 -0.17(-1.08%)
Jun 21, 2010 17.03 17.03 15.25 15.73 2,131,327 -0.23(-1.44%)
Jun 18, 2010 15.96 15.98 14.76 15.96 3,486,476 +1.08(+7.26%)
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.