Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.68 15.92 15.63 15.67 3,837,156 -0.10(-0.63%)
Nov 29, 2010 15.82 16.06 15.74 15.77 4,122,673 -0.11(-0.69%)
Nov 26, 2010 15.90 16.10 15.86 15.88 895,963 -0.19(-1.18%)
Nov 24, 2010 15.95 16.07 16.07 16.07 2,230,342 +0.26(+1.64%)
Nov 23, 2010 15.65 15.84 15.63 15.81 2,346,953 -0.09(-0.57%)
Nov 22, 2010 15.85 16.14 15.73 15.90 3,076,988 +0.04(+0.25%)
Nov 19, 2010 15.46 15.88 15.46 15.86 4,933,996 +0.36(+2.32%)
Nov 18, 2010 15.55 15.66 15.45 15.50 3,816,493 +0.17(+1.11%)
Nov 17, 2010 15.22 15.43 15.13 15.33 2,147,303 +0.12(+0.79%)
Nov 16, 2010 15.18 15.30 15.05 15.21 3,471,781 -0.07(-0.46%)
Nov 15, 2010 15.40 15.40 15.11 15.28 2,915,403 +0.00(+0.00%)
Nov 12, 2010 15.23 15.44 15.09 15.28 3,791,836 +0.04(+0.26%)
Nov 11, 2010 14.82 15.39 14.00 15.24 6,533,066 +0.13(+0.86%)
Nov 10, 2010 15.19 15.20 14.78 15.11 2,581,342 -0.12(-0.79%)
Nov 09, 2010 15.39 15.41 15.14 15.23 2,322,736 -0.12(-0.78%)
Nov 08, 2010 15.23 15.48 15.04 15.35 4,879,015 +0.02(+0.13%)
Nov 05, 2010 15.05 15.45 14.86 15.33 5,243,680 +0.32(+2.13%)
Nov 04, 2010 14.40 15.04 14.36 15.01 5,511,259 +0.72(+5.04%)
Nov 03, 2010 14.20 14.30 14.00 14.29 2,720,925 +0.14(+0.99%)
Nov 02, 2010 14.22 14.34 14.05 14.15 3,183,590 +0.00(+0.00%)
Nov 01, 2010 14.17 14.23 13.99 14.15 2,904,795 +0.05(+0.35%)
Oct 29, 2010 14.04 14.20 14.00 14.10 2,399,312 +0.01(+0.07%)
Oct 28, 2010 14.19 14.20 13.84 14.09 2,996,819 -0.07(-0.49%)
Oct 27, 2010 13.76 14.33 13.70 14.16 5,311,404 +0.44(+3.21%)
Oct 25, 2010 13.44 13.81 13.36 13.72 6,223,575 +0.38(+2.85%)
Oct 22, 2010 13.15 13.60 13.02 13.34 8,528,506 +0.50(+3.89%)
Oct 21, 2010 11.95 13.07 11.62 12.84 18,996,441 +0.45(+3.63%)
Oct 20, 2010 12.48 12.66 12.34 12.39 5,540,403 -0.10(-0.80%)
Oct 19, 2010 12.68 12.77 12.43 12.49 4,662,194 -0.33(-2.56%)
Oct 18, 2010 13.11 13.21 12.79 12.82 4,456,727 -0.29(-2.23%)
Oct 15, 2010 13.47 13.58 13.02 13.11 5,022,065 -0.14(-1.06%)
Oct 14, 2010 13.28 13.52 13.16 13.25 2,609,912 -0.23(-1.71%)
Oct 13, 2010 13.38 13.58 13.25 13.48 3,446,782 +0.28(+2.12%)
Oct 12, 2010 13.02 13.33 12.89 13.20 2,486,859 +0.16(+1.23%)
Oct 11, 2010 12.54 13.20 12.54 13.04 2,452,931 +0.40(+3.16%)
Oct 08, 2010 12.72 12.78 12.44 12.64 2,718,305 -0.06(-0.47%)
Oct 07, 2010 12.59 12.75 12.42 12.70 1,299,775 +0.16(+1.28%)
Oct 06, 2010 12.87 12.96 12.48 12.54 2,453,566 -0.43(-3.32%)
Oct 05, 2010 12.87 13.08 12.87 12.97 2,597,123 +0.20(+1.57%)
Oct 04, 2010 12.79 12.98 12.56 12.77 2,118,592 -0.19(-1.47%)
Oct 01, 2010 12.73 12.97 12.64 12.96 3,050,603 +0.38(+3.02%)
Sep 30, 2010 13.02 13.14 12.49 12.58 4,817,069 -0.48(-3.68%)
Sep 29, 2010 12.91 13.25 12.86 13.06 2,878,334 -0.08(-0.61%)
Sep 28, 2010 12.65 13.15 12.56 13.14 3,148,493 +0.21(+1.62%)
Sep 27, 2010 12.94 13.10 12.87 12.93 2,302,971 -0.01(-0.08%)
Sep 24, 2010 12.25 12.99 12.25 12.94 4,961,795 +0.75(+6.15%)
Sep 23, 2010 11.78 12.38 11.71 12.19 2,879,203 +0.29(+2.44%)
Sep 22, 2010 11.94 11.98 11.61 11.90 3,270,510 -0.13(-1.08%)
Sep 21, 2010 12.08 12.19 11.97 12.03 2,275,674 -0.04(-0.33%)
Sep 20, 2010 11.86 12.11 11.72 12.07 2,341,252 +0.20(+1.68%)
Sep 17, 2010 12.26 12.27 11.85 11.87 4,141,607 -0.40(-3.26%)
Sep 15, 2010 12.05 12.29 11.95 12.27 2,423,546 +0.16(+1.32%)
Sep 14, 2010 11.82 12.25 11.70 12.11 3,515,942 +0.26(+2.22%)
Sep 13, 2010 11.72 12.00 11.70 11.85 3,636,294 +0.23(+1.96%)
Sep 10, 2010 11.57 11.83 11.44 11.62 4,072,881 +0.07(+0.61%)
Sep 09, 2010 11.60 11.78 11.54 11.55 3,346,701 +0.00(+0.00%)
Sep 08, 2010 11.30 11.62 11.15 11.55 2,771,640 +0.28(+2.48%)
Sep 07, 2010 11.36 11.50 11.25 11.27 1,723,392 -0.26(-2.25%)
Sep 03, 2010 11.57 11.72 11.39 11.53 3,050,701 +0.02(+0.17%)
Sep 02, 2010 10.89 11.60 10.86 11.51 6,762,913 +0.62(+5.69%)
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.