Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.36 19.68 19.32 19.52 97,377,728 -0.04(-0.21%)
Nov 29, 2010 19.47 19.65 19.27 19.56 73,240,344 +0.05(+0.24%)
Nov 26, 2010 19.48 19.64 19.45 19.51 27,633,568 -0.09(-0.47%)
Nov 24, 2010 19.48 19.61 19.61 19.61 73,551,000 +0.19(+1.00%)
Nov 23, 2010 19.76 19.78 19.39 19.41 90,263,432 -0.47(-2.37%)
Nov 22, 2010 19.82 19.89 19.66 19.89 68,727,720 +0.03(+0.16%)
Nov 19, 2010 19.94 19.96 19.78 19.85 67,831,224 -0.11(-0.57%)
Nov 18, 2010 19.87 20.16 19.79 19.97 77,004,680 +0.21(+1.05%)
Nov 17, 2010 20.02 20.02 19.75 19.76 75,136,536 -0.19(-0.93%)
Nov 16, 2010 20.12 20.12 19.82 19.95 84,392,432 -0.18(-0.88%)
Nov 15, 2010 20.22 20.36 20.10 20.12 67,342,384 -0.05(-0.27%)
Nov 12, 2010 20.33 20.37 20.05 20.18 84,572,072 -0.31(-1.54%)
Nov 11, 2010 20.49 20.52 20.19 20.49 80,810,816 -0.20(-0.97%)
Nov 10, 2010 20.75 20.80 20.59 20.69 67,998,832 -0.01(-0.04%)
Nov 09, 2010 20.59 20.82 20.52 20.70 76,267,144 +0.11(+0.52%)
Nov 08, 2010 20.49 20.78 20.42 20.59 93,290,456 -0.03(-0.15%)
Nov 05, 2010 20.87 20.89 20.38 20.62 144,446,960 -0.22(-1.07%)
Nov 04, 2010 21.05 21.07 20.75 20.85 121,835,200 +0.08(+0.41%)
Nov 03, 2010 21.09 21.12 20.71 20.76 143,471,232 -0.28(-1.31%)
Nov 02, 2010 20.79 21.06 20.75 21.04 70,782,272 +0.34(+1.63%)
Nov 01, 2010 20.65 20.91 20.51 20.70 80,601,472 +0.22(+1.07%)
Oct 29, 2010 20.85 20.89 20.34 20.48 148,664,352 +0.30(+1.46%)
Oct 28, 2010 20.13 20.26 19.91 20.19 104,746,960 +0.18(+0.88%)
Oct 27, 2010 19.81 20.06 19.68 20.01 84,337,576 +0.66(+3.41%)
Oct 25, 2010 19.39 19.47 19.33 19.35 66,235,000 -0.14(-0.74%)
Oct 22, 2010 19.60 19.62 19.41 19.49 33,645,636 -0.03(-0.17%)
Oct 21, 2010 19.51 19.62 19.24 19.53 65,089,532 +0.08(+0.43%)
Oct 20, 2010 19.40 19.51 19.28 19.44 73,265,136 +0.16(+0.84%)
Oct 19, 2010 19.41 19.49 19.16 19.28 86,037,504 -0.55(-2.79%)
Oct 18, 2010 19.66 19.93 19.55 19.83 62,960,624 +0.22(+1.10%)
Oct 15, 2010 19.48 19.63 19.38 19.62 89,769,912 +0.24(+1.23%)
Oct 14, 2010 19.43 19.46 19.20 19.38 67,661,712 -0.08(-0.43%)
Oct 13, 2010 19.22 19.62 19.12 19.46 97,859,568 +0.39(+2.05%)
Oct 12, 2010 18.93 19.15 18.77 19.07 65,248,036 +0.18(+0.98%)
Oct 11, 2010 19.00 19.00 18.82 18.89 35,907,048 +0.02(+0.08%)
Oct 08, 2010 18.91 18.93 18.72 18.87 53,804,856 +0.03(+0.16%)
Oct 07, 2010 18.91 19.01 18.65 18.84 65,158,436 +0.08(+0.41%)
Oct 06, 2010 18.68 18.85 18.53 18.77 65,728,996 +0.06(+0.33%)
Oct 05, 2010 18.48 18.78 18.37 18.70 101,739,824 +0.34(+1.84%)
Oct 04, 2010 18.40 18.43 18.27 18.37 127,747,816 -0.36(-1.93%)
Oct 01, 2010 19.03 19.06 18.67 18.73 81,590,976 -0.08(-0.45%)
Sep 30, 2010 18.90 19.07 18.71 18.81 79,701,280 -0.01(-0.04%)
Sep 29, 2010 18.92 18.94 18.74 18.82 57,683,888 -0.14(-0.72%)
Sep 28, 2010 19.05 19.13 18.70 18.96 72,949,288 -0.04(-0.22%)
Sep 27, 2010 19.09 19.20 18.89 19.00 56,919,468 -0.03(-0.17%)
Sep 24, 2010 18.93 19.05 18.88 19.03 67,630,416 +0.27(+1.41%)
Sep 23, 2010 18.83 18.89 18.71 18.77 60,103,148 -0.14(-0.73%)
Sep 22, 2010 19.12 19.18 18.71 18.90 122,684,376 -0.41(-2.15%)
Sep 21, 2010 19.53 19.53 19.26 19.32 68,576,680 -0.22(-1.10%)
Sep 20, 2010 19.42 19.60 19.29 19.53 64,929,220 +0.16(+0.83%)
Sep 17, 2010 19.51 19.61 19.26 19.37 91,575,312 +0.08(+0.42%)
Sep 15, 2010 19.28 19.37 19.14 19.29 73,167,376 +0.07(+0.34%)
Sep 14, 2010 19.23 19.47 19.12 19.23 113,418,216 -0.06(-0.32%)
Sep 13, 2010 18.59 19.43 18.50 19.29 149,204,736 +0.97(+5.28%)
Sep 10, 2010 18.42 18.46 18.27 18.32 75,890,768 -0.12(-0.67%)
Sep 09, 2010 18.58 18.60 18.43 18.44 59,850,752 +0.06(+0.33%)
Sep 08, 2010 18.49 18.59 18.24 18.38 85,281,592 -0.02(-0.12%)
Sep 07, 2010 18.51 18.67 18.37 18.40 67,599,056 -0.25(-1.36%)
Sep 03, 2010 18.62 18.78 18.59 18.66 83,565,568 +0.27(+1.46%)
Sep 02, 2010 18.34 18.40 18.21 18.39 63,549,596 +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.