Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.98 16.52 15.96 16.47 4,789,988 +0.33(+2.06%)
Nov 29, 2010 16.09 16.17 15.89 16.14 1,900,736 -0.08(-0.49%)
Nov 26, 2010 16.26 16.28 16.16 16.22 772,940 -0.16(-0.96%)
Nov 24, 2010 16.13 16.38 16.38 16.38 1,409,468 +0.29(+1.82%)
Nov 23, 2010 16.26 16.26 16.01 16.08 3,527,652 -0.34(-2.09%)
Nov 22, 2010 16.26 16.46 16.19 16.42 1,533,100 +0.06(+0.38%)
Nov 19, 2010 16.37 16.44 16.29 16.36 2,114,644 +0.00(+0.02%)
Nov 18, 2010 16.22 16.41 16.22 16.36 2,122,568 +0.26(+1.61%)
Nov 17, 2010 16.12 16.23 16.07 16.10 1,859,912 -0.02(-0.14%)
Nov 16, 2010 16.14 16.21 15.99 16.12 2,923,048 -0.20(-1.23%)
Nov 15, 2010 16.31 16.46 16.28 16.32 2,372,536 +0.10(+0.63%)
Nov 12, 2010 16.33 16.39 16.19 16.22 2,062,828 -0.22(-1.32%)
Nov 11, 2010 16.31 16.48 16.30 16.44 2,239,488 +0.01(+0.09%)
Nov 10, 2010 16.38 16.42 16.22 16.42 2,834,252 +0.05(+0.32%)
Nov 09, 2010 16.41 16.43 16.28 16.37 2,263,496 -0.02(-0.11%)
Nov 08, 2010 16.43 16.57 16.36 16.39 2,871,948 -0.13(-0.77%)
Nov 05, 2010 16.42 16.53 16.40 16.51 1,638,732 +0.08(+0.50%)
Nov 04, 2010 16.25 16.48 16.24 16.43 2,860,472 +0.32(+1.97%)
Nov 03, 2010 16.08 16.12 15.91 16.11 2,881,612 +0.04(+0.26%)
Nov 02, 2010 15.97 16.09 15.87 16.07 2,526,360 +0.28(+1.79%)
Nov 01, 2010 16.10 16.12 15.73 15.79 3,072,456 -0.30(-1.86%)
Oct 29, 2010 15.51 16.16 15.44 16.09 8,811,748 +0.64(+4.14%)
Oct 28, 2010 15.40 15.46 14.97 15.45 5,761,532 +0.25(+1.64%)
Oct 27, 2010 15.27 15.36 15.11 15.20 4,099,048 -0.18(-1.14%)
Oct 25, 2010 15.48 15.50 15.34 15.38 4,815,096 +0.03(+0.20%)
Oct 22, 2010 15.57 15.60 15.34 15.35 2,815,184 -0.19(-1.22%)
Oct 21, 2010 15.61 15.63 15.41 15.54 2,331,096 +0.00(+0.00%)
Oct 20, 2010 15.44 15.64 15.37 15.54 2,062,508 +0.15(+0.96%)
Oct 19, 2010 15.44 15.57 15.32 15.39 2,213,976 -0.21(-1.33%)
Oct 18, 2010 15.52 15.67 15.46 15.60 3,476,408 +0.05(+0.32%)
Oct 15, 2010 15.55 15.57 15.35 15.54 2,614,624 +0.11(+0.71%)
Oct 14, 2010 15.51 15.56 15.39 15.44 3,279,572 -0.06(-0.37%)
Oct 13, 2010 15.25 15.59 15.23 15.49 2,608,388 +0.29(+1.91%)
Oct 12, 2010 15.15 15.25 15.02 15.20 2,045,356 +0.05(+0.31%)
Oct 11, 2010 15.06 15.18 15.03 15.15 1,700,676 +0.12(+0.83%)
Oct 08, 2010 15.03 15.11 14.97 15.03 4,602,040 +0.03(+0.20%)
Oct 07, 2010 15.13 15.14 14.98 15.00 1,567,076 -0.05(-0.37%)
Oct 06, 2010 15.10 15.14 15.02 15.05 1,943,284 -0.07(-0.46%)
Oct 05, 2010 14.90 15.15 14.90 15.12 2,968,992 +0.38(+2.56%)
Oct 04, 2010 14.83 14.93 14.68 14.75 2,405,260 -0.10(-0.67%)
Oct 01, 2010 14.85 14.87 14.73 14.85 2,584,428 +0.14(+0.92%)
Sep 30, 2010 14.71 14.98 14.68 14.71 60,400 -0.01(-0.04%)
Sep 29, 2010 14.87 14.94 14.71 14.72 2,000 -0.22(-1.47%)
Sep 28, 2010 14.86 14.96 14.74 14.94 3,426,404 +0.08(+0.56%)
Sep 27, 2010 15.04 15.12 14.86 14.86 2,680,252 -0.20(-1.31%)
Sep 24, 2010 14.88 15.09 14.83 15.05 1,778,928 +0.33(+2.24%)
Sep 23, 2010 14.73 14.88 14.67 14.72 1,629,480 -0.13(-0.88%)
Sep 22, 2010 14.89 15.02 14.76 14.85 2,478,996 -0.09(-0.57%)
Sep 21, 2010 14.96 15.00 14.84 14.94 2,540,464 -0.07(-0.45%)
Sep 20, 2010 14.98 15.02 14.89 15.01 2,304,216 +0.01(+0.08%)
Sep 17, 2010 14.99 15.00 14.86 14.99 3,472,988 +0.06(+0.42%)
Sep 15, 2010 14.93 14.96 14.81 14.93 1,850,024 -0.03(-0.17%)
Sep 14, 2010 14.92 15.00 14.85 14.96 1,644,068 +0.04(+0.25%)
Sep 13, 2010 14.96 14.96 14.86 14.92 1,862,540 +0.07(+0.45%)
Sep 10, 2010 14.73 14.91 14.70 14.85 1,967,800 +0.13(+0.88%)
Sep 09, 2010 14.80 14.82 14.65 14.72 1,476,488 +0.04(+0.29%)
Sep 08, 2010 14.46 14.69 14.38 14.68 3,189,680 +0.05(+0.34%)
Sep 07, 2010 14.68 14.74 14.61 14.63 2,036,532 -0.14(-0.96%)
Sep 03, 2010 14.76 14.79 14.57 14.77 2,225,216 +0.09(+0.65%)
Sep 02, 2010 14.39 14.68 14.39 14.68 412 +0.24(+1.63%)
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.