Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 17.48 17.51 17.21 17.31 8,880,669 -0.07(-0.42%)
Oct 29, 2010 17.28 17.40 17.22 17.39 9,428,646 +0.07(+0.41%)
Oct 28, 2010 17.36 17.44 17.20 17.32 7,618,193 +0.02(+0.10%)
Oct 27, 2010 17.34 17.37 17.14 17.30 10,508,909 -0.22(-1.24%)
Oct 25, 2010 17.63 17.73 17.51 17.52 10,402,174 +0.03(+0.16%)
Oct 22, 2010 17.53 17.62 17.44 17.49 4,965,673 -0.04(-0.23%)
Oct 21, 2010 17.43 17.69 17.40 17.53 13,573,621 +0.19(+1.07%)
Oct 20, 2010 17.30 17.44 17.26 17.34 8,821,585 +0.11(+0.63%)
Oct 19, 2010 17.18 17.41 17.10 17.24 12,666,165 -0.20(-1.14%)
Oct 18, 2010 17.51 17.53 17.40 17.43 7,374,672 -0.07(-0.41%)
Oct 15, 2010 17.56 17.60 17.43 17.51 9,692,524 +0.05(+0.28%)
Oct 14, 2010 17.45 17.56 17.37 17.46 11,019,456 -0.05(-0.30%)
Oct 13, 2010 17.59 17.67 17.40 17.51 12,284,826 +0.03(+0.16%)
Oct 12, 2010 17.72 17.81 17.46 17.48 26,344,426 -0.02(-0.11%)
Oct 11, 2010 17.43 17.57 17.40 17.50 11,547,278 -0.01(-0.07%)
Oct 08, 2010 17.51 17.63 17.27 17.51 22,294,134 +0.22(+1.30%)
Oct 07, 2010 17.35 17.36 17.15 17.29 112,003 -0.07(-0.39%)
Oct 06, 2010 17.30 17.36 17.25 17.36 11,245,759 +0.00(+0.01%)
Oct 05, 2010 17.21 17.39 17.14 17.36 85,431 +0.30(+1.78%)
Oct 04, 2010 17.06 17.13 16.87 17.05 12,123,635 -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.