Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.31 18.40 18.25 18.31 6,759,404 -0.07(-0.40%)
Dec 30, 2010 18.29 18.46 18.25 18.39 6,892,262 +0.11(+0.57%)
Dec 29, 2010 18.55 18.55 18.28 18.28 8,107,471 -0.23(-1.23%)
Dec 28, 2010 18.49 18.60 18.46 18.51 9,865,233 +0.11(+0.58%)
Dec 27, 2010 18.43 18.45 18.33 18.40 7,425,340 -0.05(-0.26%)
Dec 23, 2010 18.64 18.65 18.31 18.45 16,061,510 -0.19(-1.03%)
Dec 22, 2010 18.65 18.92 18.57 18.64 38,714,072 -1.15(-5.80%)
Dec 21, 2010 19.51 19.83 19.40 19.79 28,677,584 +0.44(+2.25%)
Dec 20, 2010 19.41 19.48 19.21 19.35 10,121,955 +0.05(+0.24%)
Dec 17, 2010 19.16 19.37 19.14 19.30 13,472,335 +0.18(+0.92%)
Dec 16, 2010 18.98 19.13 18.82 19.13 8,424,871 +0.14(+0.73%)
Dec 15, 2010 19.14 19.21 18.96 18.99 8,161,660 -0.15(-0.78%)
Dec 14, 2010 19.08 19.24 18.97 19.14 8,805,108 +0.01(+0.06%)
Dec 13, 2010 19.22 19.41 19.08 19.13 15,109,558 +0.31(+1.63%)
Dec 10, 2010 18.81 18.95 18.76 18.82 5,941,906 +0.07(+0.38%)
Dec 09, 2010 18.90 18.97 18.70 18.75 7,487,310 +0.03(+0.17%)
Dec 08, 2010 18.75 18.79 18.52 18.72 6,370,860 +0.03(+0.15%)
Dec 07, 2010 18.95 18.96 18.68 18.69 8,964,428 -0.12(-0.62%)
Dec 06, 2010 18.76 18.86 18.66 18.81 5,605,222 +0.04(+0.23%)
Dec 03, 2010 18.76 18.86 18.61 18.76 9,465,260 -0.06(-0.34%)
Dec 02, 2010 18.83 18.87 18.64 18.83 7,521,035 +0.11(+0.57%)
Dec 01, 2010 18.69 18.86 18.67 18.72 9,319,803 +0.32(+1.75%)
Nov 30, 2010 18.05 18.50 18.02 18.40 15,403,112 +0.21(+1.14%)
Nov 29, 2010 18.24 18.24 17.93 18.19 11,352,527 -0.17(-0.93%)
Nov 26, 2010 18.44 18.50 18.35 18.36 4,740,305 -0.12(-0.66%)
Nov 24, 2010 18.25 18.48 18.48 18.48 10,422,236 +0.27(+1.49%)
Nov 23, 2010 18.17 18.35 18.13 18.21 7,761,770 -0.14(-0.77%)
Nov 22, 2010 18.17 18.37 18.17 18.35 8,452,544 +0.02(+0.13%)
Nov 19, 2010 17.70 18.44 17.70 18.33 22,559,774 +0.71(+4.05%)
Nov 18, 2010 17.55 17.72 17.55 17.62 9,839,724 +0.23(+1.33%)
Nov 17, 2010 17.26 17.50 17.21 17.39 12,595,110 +0.19(+1.09%)
Nov 16, 2010 17.43 17.57 17.15 17.20 15,132,914 -0.50(-2.82%)
Nov 15, 2010 17.71 17.72 17.45 17.70 9,295,143 +0.05(+0.28%)
Nov 12, 2010 17.77 17.87 17.53 17.65 8,929,992 -0.22(-1.25%)
Nov 11, 2010 17.81 17.90 17.73 17.87 7,814,101 -0.04(-0.25%)
Nov 10, 2010 17.76 17.94 17.69 17.92 10,300,216 +0.15(+0.82%)
Nov 09, 2010 17.87 17.88 17.70 17.77 11,358,309 -0.09(-0.49%)
Nov 08, 2010 17.87 17.91 17.72 17.86 8,543,626 -0.11(-0.59%)
Nov 05, 2010 17.78 17.97 17.78 17.97 10,578,405 +0.15(+0.84%)
Nov 04, 2010 17.67 17.84 17.60 17.82 11,557,540 +0.34(+1.93%)
Nov 03, 2010 17.46 17.55 17.29 17.48 8,225,343 +0.02(+0.10%)
Nov 02, 2010 17.47 17.57 17.41 17.46 8,330,159 +0.14(+0.80%)
Nov 01, 2010 17.49 17.52 17.22 17.32 8,875,316 -0.07(-0.42%)
Oct 29, 2010 17.29 17.41 17.23 17.40 9,422,963 +0.07(+0.41%)
Oct 28, 2010 17.37 17.45 17.21 17.33 7,613,601 +0.02(+0.10%)
Oct 27, 2010 17.35 17.38 17.15 17.31 10,502,574 -0.22(-1.24%)
Oct 25, 2010 17.64 17.74 17.52 17.53 10,395,904 +0.03(+0.16%)
Oct 22, 2010 17.54 17.63 17.45 17.50 4,962,680 -0.04(-0.23%)
Oct 21, 2010 17.44 17.70 17.41 17.54 13,565,439 +0.19(+1.07%)
Oct 20, 2010 17.31 17.45 17.27 17.35 8,816,267 +0.11(+0.63%)
Oct 19, 2010 17.19 17.42 17.11 17.25 12,658,530 -0.20(-1.14%)
Oct 18, 2010 17.52 17.54 17.41 17.44 7,370,226 -0.07(-0.41%)
Oct 15, 2010 17.57 17.62 17.44 17.52 9,686,682 +0.05(+0.28%)
Oct 14, 2010 17.46 17.57 17.38 17.47 11,012,814 -0.05(-0.30%)
Oct 13, 2010 17.60 17.68 17.41 17.52 12,277,421 +0.03(+0.16%)
Oct 12, 2010 17.73 17.82 17.47 17.49 26,328,548 -0.02(-0.11%)
Oct 11, 2010 17.44 17.58 17.41 17.51 11,540,318 -0.01(-0.07%)
Oct 08, 2010 17.53 17.65 17.28 17.53 22,280,696 +0.22(+1.30%)
Oct 07, 2010 17.36 17.37 17.16 17.30 111,936 -0.07(-0.39%)
Oct 06, 2010 17.31 17.37 17.26 17.37 11,238,981 +0.00(+0.01%)
Oct 05, 2010 17.22 17.40 17.15 17.37 85,380 +0.30(+1.78%)
Oct 04, 2010 17.07 17.15 16.89 17.06 12,116,328 -0.08(-0.46%)
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.