Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.29 19.61 19.25 19.45 97,731,344 -0.04(-0.21%)
Nov 29, 2010 19.40 19.57 19.20 19.49 73,506,304 +0.05(+0.24%)
Nov 26, 2010 19.41 19.57 19.38 19.44 27,733,916 -0.09(-0.47%)
Nov 24, 2010 19.41 19.54 19.54 19.54 73,818,096 +0.19(+1.00%)
Nov 23, 2010 19.69 19.71 19.32 19.34 90,591,208 -0.47(-2.37%)
Nov 22, 2010 19.75 19.82 19.59 19.81 68,977,296 +0.03(+0.16%)
Nov 19, 2010 19.87 19.89 19.71 19.78 68,077,544 -0.11(-0.57%)
Nov 18, 2010 19.80 20.08 19.72 19.90 77,284,312 +0.21(+1.05%)
Nov 17, 2010 19.94 19.95 19.67 19.69 75,409,384 -0.18(-0.93%)
Nov 16, 2010 20.05 20.05 19.75 19.88 84,698,888 -0.18(-0.88%)
Nov 15, 2010 20.15 20.28 20.03 20.05 67,586,928 -0.05(-0.27%)
Nov 12, 2010 20.26 20.30 19.98 20.11 84,879,192 -0.31(-1.54%)
Nov 11, 2010 20.42 20.45 20.11 20.42 81,104,272 -0.20(-0.97%)
Nov 10, 2010 20.67 20.73 20.52 20.62 68,245,760 -0.01(-0.04%)
Nov 09, 2010 20.52 20.75 20.44 20.63 76,544,104 +0.11(+0.52%)
Nov 08, 2010 20.42 20.70 20.34 20.52 93,629,232 -0.03(-0.15%)
Nov 05, 2010 20.79 20.81 20.30 20.55 144,971,504 -0.22(-1.07%)
Nov 04, 2010 20.98 20.99 20.67 20.77 122,277,640 +0.08(+0.41%)
Nov 03, 2010 21.02 21.04 20.63 20.69 143,992,240 -0.28(-1.31%)
Nov 02, 2010 20.71 20.99 20.68 20.96 71,039,312 +0.34(+1.63%)
Nov 01, 2010 20.57 20.83 20.43 20.63 80,894,168 +0.22(+1.07%)
Oct 29, 2010 20.78 20.82 20.27 20.41 149,204,224 +0.29(+1.46%)
Oct 28, 2010 20.06 20.19 19.84 20.11 105,127,336 +0.18(+0.88%)
Oct 27, 2010 19.74 19.98 19.61 19.94 84,643,840 +0.66(+3.41%)
Oct 25, 2010 19.32 19.40 19.26 19.28 66,475,528 -0.14(-0.74%)
Oct 22, 2010 19.53 19.55 19.34 19.42 33,767,816 -0.03(-0.17%)
Oct 21, 2010 19.44 19.55 19.17 19.46 65,325,900 +0.08(+0.43%)
Oct 20, 2010 19.33 19.44 19.21 19.37 73,531,192 +0.16(+0.84%)
Oct 19, 2010 19.34 19.42 19.10 19.21 86,349,944 -0.55(-2.79%)
Oct 18, 2010 19.59 19.86 19.48 19.76 63,189,264 +0.21(+1.10%)
Oct 15, 2010 19.41 19.55 19.31 19.55 90,095,904 +0.24(+1.23%)
Oct 14, 2010 19.36 19.39 19.13 19.31 67,907,424 -0.08(-0.43%)
Oct 13, 2010 19.15 19.55 19.05 19.39 98,214,936 +0.39(+2.05%)
Oct 12, 2010 18.87 19.08 18.70 19.00 65,484,980 +0.18(+0.98%)
Oct 11, 2010 18.93 18.93 18.75 18.82 36,037,440 +0.02(+0.08%)
Oct 08, 2010 18.84 18.87 18.65 18.80 54,000,244 +0.03(+0.16%)
Oct 07, 2010 18.84 18.94 18.58 18.77 65,395,056 +0.08(+0.41%)
Oct 06, 2010 18.61 18.78 18.47 18.70 65,967,684 +0.06(+0.33%)
Oct 05, 2010 18.41 18.71 18.30 18.64 102,109,280 +0.34(+1.84%)
Oct 04, 2010 18.34 18.36 18.20 18.30 128,211,720 -0.36(-1.93%)
Oct 01, 2010 18.96 19.00 18.60 18.66 81,887,264 -0.08(-0.45%)
Sep 30, 2010 18.84 19.00 18.64 18.74 79,990,712 -0.01(-0.04%)
Sep 29, 2010 18.85 18.87 18.67 18.75 57,893,364 -0.14(-0.72%)
Sep 28, 2010 18.98 19.06 18.64 18.89 73,214,200 -0.04(-0.22%)
Sep 27, 2010 19.02 19.13 18.82 18.93 57,126,168 -0.03(-0.17%)
Sep 24, 2010 18.86 18.98 18.81 18.96 67,876,016 +0.26(+1.41%)
Sep 23, 2010 18.76 18.82 18.64 18.70 60,321,408 -0.14(-0.73%)
Sep 22, 2010 19.05 19.11 18.64 18.84 123,129,888 -0.41(-2.15%)
Sep 21, 2010 19.46 19.46 19.19 19.25 68,825,712 -0.21(-1.10%)
Sep 20, 2010 19.35 19.53 19.22 19.46 65,165,008 +0.16(+0.83%)
Sep 17, 2010 19.44 19.54 19.19 19.30 91,907,856 +0.08(+0.42%)
Sep 15, 2010 19.21 19.30 19.07 19.22 73,433,072 +0.06(+0.34%)
Sep 14, 2010 19.16 19.40 19.05 19.16 113,830,080 -0.06(-0.32%)
Sep 13, 2010 18.52 19.36 18.44 19.22 149,746,560 +0.96(+5.28%)
Sep 10, 2010 18.35 18.39 18.21 18.25 76,166,360 -0.12(-0.67%)
Sep 09, 2010 18.51 18.53 18.36 18.38 60,068,096 +0.06(+0.33%)
Sep 08, 2010 18.42 18.52 18.17 18.31 85,591,288 -0.02(-0.12%)
Sep 07, 2010 18.44 18.60 18.31 18.34 67,844,536 -0.25(-1.36%)
Sep 03, 2010 18.55 18.71 18.52 18.59 83,869,032 +0.27(+1.46%)
Sep 02, 2010 18.28 18.33 18.15 18.32 63,780,372 +0.03(+0.17%)
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.