Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.45 13.62 13.45 13.54 9,142,776 -0.19(-1.41%)
Nov 29, 2010 13.66 13.76 13.58 13.73 6,485,510 -0.12(-0.85%)
Nov 26, 2010 13.81 13.91 13.80 13.85 1,920,176 -0.09(-0.62%)
Nov 24, 2010 13.82 13.94 13.94 13.94 3,624,978 +0.19(+1.41%)
Nov 23, 2010 13.84 13.89 13.71 13.74 6,467,912 -0.39(-2.76%)
Nov 22, 2010 14.11 14.15 13.95 14.13 2,936,804 +0.03(+0.18%)
Nov 19, 2010 14.13 14.13 14.02 14.11 4,034,604 -0.09(-0.65%)
Nov 18, 2010 14.08 14.21 14.05 14.20 4,631,545 +0.28(+2.01%)
Nov 17, 2010 14.01 14.04 13.89 13.92 2,922,795 +0.02(+0.15%)
Nov 16, 2010 14.05 14.07 13.83 13.90 5,931,380 -0.08(-0.56%)
Nov 15, 2010 14.01 14.10 13.92 13.98 4,551,691 -0.17(-1.20%)
Nov 12, 2010 14.15 14.22 14.10 14.15 2,856,333 -0.01(-0.10%)
Nov 11, 2010 14.19 14.20 14.10 14.16 2,594,961 -0.14(-0.99%)
Nov 10, 2010 14.27 14.30 14.14 14.30 3,005,801 +0.01(+0.04%)
Nov 09, 2010 14.45 14.49 14.26 14.30 2,802,383 -0.04(-0.26%)
Nov 08, 2010 14.36 14.38 14.32 14.33 2,508,513 -0.12(-0.82%)
Nov 05, 2010 14.51 14.51 14.38 14.45 3,702,579 +0.01(+0.10%)
Nov 04, 2010 14.58 14.62 14.37 14.44 5,427,661 -0.08(-0.58%)
Nov 03, 2010 14.48 14.53 14.37 14.52 3,260,784 +0.03(+0.18%)
Nov 02, 2010 14.52 14.55 14.45 14.49 3,234,141 +0.09(+0.60%)
Nov 01, 2010 14.41 14.49 14.33 14.41 4,795,605 -0.15(-1.01%)
Oct 29, 2010 14.46 14.56 14.44 14.56 5,409,166 +0.01(+0.06%)
Oct 28, 2010 14.46 14.55 14.38 14.55 6,728,012 -0.12(-0.83%)
Oct 27, 2010 14.87 14.92 14.64 14.67 5,196,994 -0.35(-2.31%)
Oct 25, 2010 15.01 15.09 14.97 15.01 5,511,454 -0.02(-0.13%)
Oct 22, 2010 14.87 15.07 14.85 15.03 4,492,641 +0.00(+0.02%)
Oct 21, 2010 15.08 15.10 14.90 15.03 3,936,352 -0.19(-1.25%)
Oct 20, 2010 15.02 15.26 15.01 15.22 3,592,463 +0.29(+1.97%)
Oct 19, 2010 15.03 15.12 14.85 14.93 4,446,484 -0.50(-3.27%)
Oct 18, 2010 15.35 15.43 15.33 15.43 2,282,474 +0.09(+0.58%)
Oct 15, 2010 15.41 15.42 15.23 15.34 3,042,826 -0.02(-0.13%)
Oct 14, 2010 15.33 15.41 15.31 15.36 3,764,229 +0.11(+0.70%)
Oct 13, 2010 15.25 15.31 15.21 15.26 3,264,653 +0.08(+0.55%)
Oct 12, 2010 15.08 15.19 15.00 15.17 3,969,012 +0.07(+0.50%)
Oct 11, 2010 15.15 15.17 15.06 15.10 1,807,862 +0.03(+0.19%)
Oct 08, 2010 15.07 15.09 14.97 15.07 2,210,410 +0.10(+0.66%)
Oct 07, 2010 15.06 15.07 14.94 14.97 2,923,596 +0.12(+0.80%)
Oct 06, 2010 14.75 14.87 14.75 14.85 2,645,670 -0.05(-0.31%)
Oct 05, 2010 14.81 14.95 14.80 14.90 1,733 +0.21(+1.45%)
Oct 04, 2010 14.68 14.75 14.64 14.69 2,881,779 -0.02(-0.16%)
Oct 01, 2010 14.71 14.79 14.65 14.71 4,434,129 +0.08(+0.57%)
Sep 30, 2010 14.86 14.92 14.62 14.62 5,240,298 -0.15(-1.02%)
Sep 29, 2010 14.80 14.84 14.73 14.77 3,436,148 -0.23(-1.54%)
Sep 28, 2010 14.96 15.05 14.84 15.01 4,260,498 -0.01(-0.04%)
Sep 27, 2010 15.05 15.06 14.95 15.01 2,242,932 -0.19(-1.23%)
Sep 24, 2010 15.13 15.22 15.11 15.20 2,054,213 +0.28(+1.90%)
Sep 23, 2010 14.87 15.02 14.85 14.92 3,881,507 -0.19(-1.26%)
Sep 22, 2010 15.11 15.20 15.07 15.11 2,691,241 +0.01(+0.04%)
Sep 21, 2010 15.03 15.16 15.01 15.10 3,769,054 +0.02(+0.11%)
Sep 20, 2010 14.95 15.10 14.94 15.08 3,281,872 +0.07(+0.46%)
Sep 17, 2010 15.01 15.14 14.98 15.01 2,772,111 -0.10(-0.67%)
Sep 15, 2010 14.98 15.13 14.95 15.11 3,265,370 -0.02(-0.15%)
Sep 14, 2010 15.05 15.18 15.01 15.14 3,355,143 +0.18(+1.23%)
Sep 13, 2010 15.01 15.01 14.89 14.95 3,418,651 +0.02(+0.12%)
Sep 10, 2010 14.99 15.00 14.92 14.94 2,952,662 +0.10(+0.68%)
Sep 09, 2010 14.86 14.89 14.80 14.84 2,487,923 +0.04(+0.29%)
Sep 08, 2010 14.87 14.97 14.78 14.79 4,045,705 +0.08(+0.53%)
Sep 07, 2010 14.75 14.77 14.69 14.71 3,036,211 -0.07(-0.45%)
Sep 03, 2010 14.77 14.79 14.69 14.78 2,290,662 +0.20(+1.38%)
Sep 02, 2010 14.52 14.59 14.51 14.58 1,589,079 +0.01(+0.10%)
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.