Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.07 17.24 17.00 17.14 19,975,598 -0.08(-0.46%)
Nov 29, 2010 17.46 17.46 16.92 17.22 23,244,892 -0.30(-1.71%)
Nov 26, 2010 17.47 17.59 17.46 17.52 4,685,660 -0.08(-0.45%)
Nov 24, 2010 17.52 17.59 17.59 17.59 18,697,476 +0.19(+1.12%)
Nov 23, 2010 17.40 17.44 17.29 17.40 15,756,276 -0.11(-0.64%)
Nov 22, 2010 17.79 17.86 17.47 17.51 21,411,134 -0.37(-2.06%)
Nov 19, 2010 17.82 18.00 17.81 17.88 11,110,188 +0.03(+0.14%)
Nov 18, 2010 17.70 17.89 17.68 17.85 18,530,916 +0.28(+1.60%)
Nov 17, 2010 17.38 17.72 17.37 17.57 16,030,659 +0.18(+1.04%)
Nov 16, 2010 17.53 17.70 17.22 17.39 21,965,660 -0.55(-3.09%)
Nov 15, 2010 17.98 18.06 17.70 17.95 14,346,362 +0.10(+0.57%)
Nov 12, 2010 18.22 18.28 17.84 17.85 14,356,101 -0.53(-2.88%)
Nov 11, 2010 18.30 18.44 18.10 18.37 9,921,870 -0.02(-0.09%)
Nov 10, 2010 18.21 18.40 18.09 18.39 12,838,271 +0.22(+1.24%)
Nov 09, 2010 18.32 18.44 18.10 18.17 11,647,820 -0.31(-1.69%)
Nov 08, 2010 18.42 18.52 18.23 18.48 13,175,968 -0.03(-0.16%)
Nov 05, 2010 18.62 18.66 18.36 18.51 25,621,230 -0.04(-0.24%)
Nov 04, 2010 18.49 18.58 18.34 18.55 21,774,868 +0.23(+1.25%)
Nov 03, 2010 18.22 18.37 18.09 18.32 15,224,244 +0.13(+0.74%)
Nov 02, 2010 18.13 18.25 17.97 18.19 16,579,053 +0.26(+1.42%)
Nov 01, 2010 18.23 18.27 17.79 17.93 14,741,987 -0.19(-1.07%)
Oct 29, 2010 17.72 18.19 17.71 18.13 24,655,286 +0.40(+2.24%)
Oct 28, 2010 18.40 18.44 17.47 17.73 47,922,820 -0.80(-4.34%)
Oct 27, 2010 18.62 18.69 18.36 18.54 22,111,590 -0.16(-0.88%)
Oct 25, 2010 18.56 18.72 18.47 18.70 17,801,512 +0.31(+1.69%)
Oct 22, 2010 18.36 18.52 18.26 18.39 15,967,668 +0.02(+0.11%)
Oct 21, 2010 18.43 18.76 18.23 18.37 20,920,656 -0.07(-0.40%)
Oct 20, 2010 18.04 18.54 17.92 18.44 21,367,434 +0.46(+2.54%)
Oct 19, 2010 18.00 18.45 17.91 17.99 31,225,916 -0.19(-1.03%)
Oct 18, 2010 17.98 18.18 17.80 18.17 21,741,528 +0.18(+0.98%)
Oct 15, 2010 18.04 18.07 17.77 18.00 15,465,234 +0.10(+0.56%)
Oct 14, 2010 17.78 18.03 17.69 17.90 22,961,892 +0.05(+0.30%)
Oct 13, 2010 17.33 17.86 17.23 17.85 32,172,212 +0.62(+3.62%)
Oct 12, 2010 17.19 17.29 17.06 17.22 14,981,434 -0.01(-0.05%)
Oct 11, 2010 17.13 17.35 17.12 17.23 11,208,696 +0.07(+0.39%)
Oct 08, 2010 17.16 17.18 16.97 17.16 10,117,094 +0.09(+0.53%)
Oct 07, 2010 17.23 17.35 17.06 17.07 698 -0.14(-0.84%)
Oct 06, 2010 17.41 17.51 17.12 17.22 16,297,970 -0.18(-1.01%)
Oct 05, 2010 17.19 17.39 17.08 17.39 22,266,550 +0.41(+2.39%)
Oct 04, 2010 16.99 17.25 16.83 16.99 24,954,822 -0.02(-0.11%)
Oct 01, 2010 17.01 17.34 16.97 17.01 19,532,442 -0.22(-1.27%)
Sep 30, 2010 17.34 17.39 17.12 17.22 24,946,078 -0.03(-0.20%)
Sep 29, 2010 16.93 17.28 16.90 17.26 431 +0.26(+1.56%)
Sep 28, 2010 16.92 17.07 16.83 16.99 119,035 +0.06(+0.37%)
Sep 27, 2010 16.88 17.05 16.68 16.93 21,659,252 +0.15(+0.87%)
Sep 24, 2010 16.64 16.79 16.55 16.79 22,675,688 +0.32(+1.96%)
Sep 23, 2010 16.46 16.57 16.21 16.46 29,081,374 +0.08(+0.51%)
Sep 22, 2010 16.25 16.44 16.22 16.38 27,837,288 +0.16(+0.97%)
Sep 21, 2010 16.34 16.49 16.12 16.22 4,742 -0.09(-0.53%)
Sep 20, 2010 15.89 16.31 15.79 16.31 31,675,538 +0.42(+2.66%)
Sep 17, 2010 15.89 16.00 15.82 15.89 45,242,476 -0.10(-0.64%)
Sep 15, 2010 15.71 16.12 15.68 15.99 46,431,108 +0.42(+2.70%)
Sep 14, 2010 15.22 15.76 15.20 15.57 52,669 +0.38(+2.50%)
Sep 13, 2010 15.77 15.77 15.05 15.19 65,264,332 -0.61(-3.83%)
Sep 10, 2010 15.50 15.88 15.47 15.79 33,851,200 +0.30(+1.96%)
Sep 09, 2010 15.95 16.00 15.32 15.49 95,438 -0.41(-2.58%)
Sep 08, 2010 16.32 16.39 15.84 15.90 7,415 -0.68(-4.13%)
Sep 07, 2010 16.67 16.93 16.55 16.58 3,979 -0.23(-1.38%)
Sep 03, 2010 16.93 16.96 16.72 16.82 15,169,755 +0.12(+0.72%)
Sep 02, 2010 16.46 16.76 16.39 16.70 793 +0.34(+2.06%)
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.