Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.47 17.69 17.36 17.67 8,962,536 +0.22(+1.25%)
Jan 28, 2011 17.76 17.78 17.42 17.45 10,464,182 -0.28(-1.58%)
Jan 27, 2011 18.01 18.07 17.72 17.73 11,400,185 -0.26(-1.46%)
Jan 26, 2011 17.81 18.03 17.74 18.00 12,085,930 +0.24(+1.35%)
Jan 25, 2011 17.69 17.77 17.55 17.76 8,640,207 +0.05(+0.27%)
Jan 24, 2011 17.57 17.76 17.46 17.71 9,470,106 +0.08(+0.44%)
Jan 21, 2011 17.89 17.90 17.61 17.63 8,670,569 -0.16(-0.93%)
Jan 20, 2011 17.83 17.92 17.68 17.80 11,004,914 -0.13(-0.71%)
Jan 19, 2011 18.02 18.03 17.75 17.92 12,647,786 -0.09(-0.48%)
Jan 18, 2011 18.09 18.21 17.97 18.01 10,526,688 -0.00(-0.01%)
Jan 14, 2011 17.70 18.06 17.65 18.01 9,791,044 +0.32(+1.83%)
Jan 13, 2011 17.96 17.96 17.66 17.69 11,267,774 -0.25(-1.40%)
Jan 12, 2011 18.08 18.10 17.93 17.94 11,263,182 -0.06(-0.34%)
Jan 11, 2011 18.04 18.17 17.92 18.00 6,491,692 -0.03(-0.18%)
Jan 10, 2011 17.84 18.10 17.80 18.03 10,402,133 +0.14(+0.77%)
Jan 07, 2011 17.93 17.99 17.84 17.90 9,538,489 -0.05(-0.27%)
Jan 06, 2011 18.09 18.10 17.90 17.95 9,401,215 -0.16(-0.90%)
Jan 05, 2011 17.92 18.17 17.89 18.11 13,534,614 +0.12(+0.65%)
Jan 04, 2011 18.34 18.37 17.94 17.99 16,097,994 -0.45(-2.46%)
Jan 03, 2011 18.39 18.55 18.27 18.44 9,985,620 +0.14(+0.78%)
Dec 31, 2010 18.30 18.39 18.24 18.30 6,763,482 -0.07(-0.40%)
Dec 30, 2010 18.28 18.45 18.24 18.37 6,896,420 +0.10(+0.57%)
Dec 29, 2010 18.54 18.54 18.26 18.27 8,112,362 -0.23(-1.23%)
Dec 28, 2010 18.48 18.59 18.45 18.50 9,871,184 +0.11(+0.58%)
Dec 27, 2010 18.42 18.44 18.32 18.39 7,429,819 -0.05(-0.26%)
Dec 23, 2010 18.62 18.64 18.30 18.44 16,071,198 -0.19(-1.04%)
Dec 22, 2010 18.64 18.91 18.55 18.63 38,737,424 -1.15(-5.80%)
Dec 21, 2010 19.50 19.82 19.39 19.78 28,694,882 +0.43(+2.25%)
Dec 20, 2010 19.40 19.47 19.20 19.34 10,128,061 +0.05(+0.24%)
Dec 17, 2010 19.15 19.36 19.13 19.29 13,480,462 +0.18(+0.92%)
Dec 16, 2010 18.97 19.12 18.80 19.12 8,429,953 +0.14(+0.73%)
Dec 15, 2010 19.13 19.20 18.95 18.98 8,166,584 -0.15(-0.78%)
Dec 14, 2010 19.06 19.23 18.96 19.13 8,810,420 +0.01(+0.06%)
Dec 13, 2010 19.21 19.39 19.07 19.12 15,118,672 +0.31(+1.63%)
Dec 10, 2010 18.80 18.94 18.75 18.81 5,945,490 +0.07(+0.38%)
Dec 09, 2010 18.88 18.96 18.69 18.74 7,491,826 +0.03(+0.17%)
Dec 08, 2010 18.74 18.78 18.51 18.71 6,374,703 +0.03(+0.15%)
Dec 07, 2010 18.94 18.95 18.67 18.68 8,969,836 -0.12(-0.62%)
Dec 06, 2010 18.75 18.85 18.65 18.80 5,608,603 +0.04(+0.23%)
Dec 03, 2010 18.75 18.85 18.60 18.75 9,470,969 -0.06(-0.34%)
Dec 02, 2010 18.82 18.85 18.63 18.82 7,525,572 +0.11(+0.57%)
Dec 01, 2010 18.68 18.85 18.66 18.71 9,325,424 +0.32(+1.75%)
Nov 30, 2010 18.04 18.49 18.01 18.39 15,412,402 +0.21(+1.14%)
Nov 29, 2010 18.23 18.23 17.92 18.18 11,359,374 -0.17(-0.93%)
Nov 26, 2010 18.43 18.49 18.34 18.35 4,743,164 -0.12(-0.66%)
Nov 24, 2010 18.24 18.47 18.47 18.47 10,428,522 +0.27(+1.49%)
Nov 23, 2010 18.16 18.33 18.12 18.20 7,766,451 -0.14(-0.77%)
Nov 22, 2010 18.16 18.36 18.16 18.34 8,457,642 +0.02(+0.13%)
Nov 19, 2010 17.69 18.43 17.69 18.32 22,573,380 +0.71(+4.05%)
Nov 18, 2010 17.54 17.71 17.54 17.61 9,845,658 +0.23(+1.33%)
Nov 17, 2010 17.25 17.49 17.20 17.38 12,602,706 +0.19(+1.09%)
Nov 16, 2010 17.42 17.56 17.13 17.19 15,142,041 -0.50(-2.82%)
Nov 15, 2010 17.70 17.71 17.44 17.69 9,300,749 +0.05(+0.28%)
Nov 12, 2010 17.76 17.86 17.52 17.64 8,935,378 -0.22(-1.25%)
Nov 11, 2010 17.79 17.89 17.72 17.86 7,818,814 -0.04(-0.25%)
Nov 10, 2010 17.75 17.93 17.68 17.91 10,306,428 +0.15(+0.82%)
Nov 09, 2010 17.86 17.87 17.69 17.76 11,365,159 -0.09(-0.49%)
Nov 08, 2010 17.86 17.90 17.71 17.85 8,548,779 -0.11(-0.59%)
Nov 05, 2010 17.77 17.96 17.77 17.96 10,584,785 +0.15(+0.84%)
Nov 04, 2010 17.66 17.82 17.59 17.81 11,564,510 +0.34(+1.93%)
Nov 03, 2010 17.45 17.54 17.28 17.47 8,230,304 +0.02(+0.10%)
Nov 02, 2010 17.46 17.56 17.40 17.45 8,335,183 +0.14(+0.80%)
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.