Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.91 15.95 15.83 15.93 12,264,195 +0.02(+0.13%)
Dec 30, 2010 16.01 16.01 15.87 15.91 12,171,400 -0.07(-0.44%)
Dec 29, 2010 16.05 16.11 15.92 15.98 14,357,322 -0.03(-0.18%)
Dec 28, 2010 16.15 16.25 15.96 16.01 21,130,208 -0.02(-0.11%)
Dec 27, 2010 15.54 16.11 15.54 16.03 34,283,712 +0.47(+3.03%)
Dec 23, 2010 15.46 15.60 15.45 15.56 18,340,650 +0.04(+0.26%)
Dec 22, 2010 15.45 15.56 15.40 15.51 25,722,096 +0.11(+0.73%)
Dec 21, 2010 15.54 15.58 15.36 15.40 48,014,652 +0.01(+0.09%)
Dec 20, 2010 15.28 15.44 15.16 15.39 70,904,600 +0.25(+1.63%)
Dec 17, 2010 15.46 15.52 15.05 15.14 185,450,576 -0.07(-0.43%)
Dec 16, 2010 17.47 17.99 15.07 15.21 222,994,272 -2.21(-12.67%)
Dec 15, 2010 18.15 18.19 17.37 17.41 50,370,116 -0.84(-4.59%)
Dec 14, 2010 18.28 18.38 18.14 18.25 27,381,188 -0.06(-0.31%)
Dec 13, 2010 18.17 18.50 17.99 18.31 45,275,260 +0.16(+0.86%)
Dec 10, 2010 17.89 18.16 17.89 18.15 26,219,064 +0.24(+1.36%)
Dec 09, 2010 17.69 17.92 17.50 17.91 16,412,385 +0.27(+1.51%)
Dec 08, 2010 17.43 17.69 17.43 17.64 15,807,090 +0.24(+1.38%)
Dec 07, 2010 17.88 18.05 17.38 17.40 28,028,484 -0.32(-1.83%)
Dec 06, 2010 17.50 17.73 17.46 17.72 20,270,460 +0.22(+1.24%)
Dec 03, 2010 17.37 17.55 17.25 17.51 22,844,270 +0.08(+0.46%)
Dec 02, 2010 17.10 17.44 17.09 17.43 29,560,076 +0.40(+2.37%)
Dec 01, 2010 16.96 17.08 16.85 17.02 24,679,912 +0.31(+1.86%)
Nov 30, 2010 16.64 16.81 16.58 16.71 20,481,074 -0.08(-0.46%)
Nov 29, 2010 17.03 17.03 16.50 16.79 23,833,098 -0.29(-1.71%)
Nov 26, 2010 17.04 17.15 17.03 17.08 4,804,229 -0.08(-0.45%)
Nov 24, 2010 17.09 17.16 17.16 17.16 19,170,608 +0.19(+1.12%)
Nov 23, 2010 16.97 17.01 16.86 16.97 16,154,984 -0.11(-0.64%)
Nov 22, 2010 17.35 17.42 17.04 17.08 21,952,936 -0.36(-2.06%)
Nov 19, 2010 17.38 17.55 17.37 17.44 11,391,328 +0.02(+0.14%)
Nov 18, 2010 17.26 17.45 17.24 17.41 18,999,834 +0.27(+1.60%)
Nov 17, 2010 16.95 17.28 16.94 17.14 16,436,310 +0.20(+1.19%)
Nov 16, 2010 17.07 17.23 16.77 16.94 22,555,344 -0.54(-3.09%)
Nov 15, 2010 17.51 17.59 17.24 17.48 14,731,501 +0.10(+0.57%)
Nov 12, 2010 17.75 17.80 17.37 17.38 14,741,502 -0.52(-2.88%)
Nov 11, 2010 17.82 17.95 17.63 17.89 10,188,230 -0.02(-0.09%)
Nov 10, 2010 17.73 17.91 17.62 17.91 13,182,924 +0.22(+1.24%)
Nov 09, 2010 17.84 17.96 17.63 17.69 11,960,514 -0.30(-1.69%)
Nov 08, 2010 17.93 18.03 17.75 18.00 13,529,686 -0.03(-0.16%)
Nov 05, 2010 18.13 18.18 17.88 18.02 26,309,052 -0.04(-0.24%)
Nov 04, 2010 18.00 18.09 17.86 18.07 22,359,432 +0.22(+1.25%)
Nov 03, 2010 17.75 17.89 17.62 17.84 15,632,950 +0.13(+0.74%)
Nov 02, 2010 17.65 17.77 17.50 17.71 17,024,130 +0.25(+1.42%)
Nov 01, 2010 17.75 17.79 17.32 17.46 15,137,747 -0.19(-1.07%)
Oct 29, 2010 17.26 17.72 17.24 17.65 25,317,176 +0.39(+2.24%)
Oct 28, 2010 17.92 17.96 17.01 17.27 49,209,344 -0.78(-4.34%)
Oct 27, 2010 18.14 18.21 17.88 18.05 22,705,194 -0.16(-0.88%)
Oct 25, 2010 18.07 18.23 17.99 18.21 18,279,408 +0.30(+1.69%)
Oct 22, 2010 17.88 18.04 17.78 17.91 16,396,332 +0.02(+0.11%)
Oct 21, 2010 17.95 18.27 17.75 17.89 21,482,288 -0.07(-0.40%)
Oct 20, 2010 17.56 18.05 17.45 17.96 21,941,058 +0.45(+2.54%)
Oct 19, 2010 17.53 17.97 17.45 17.52 32,064,200 -0.18(-1.03%)
Oct 18, 2010 17.51 17.70 17.34 17.70 22,325,196 +0.17(+0.98%)
Oct 15, 2010 17.56 17.60 17.31 17.53 15,880,410 +0.10(+0.56%)
Oct 14, 2010 17.32 17.56 17.23 17.43 23,578,322 +0.05(+0.30%)
Oct 13, 2010 16.88 17.39 16.78 17.38 33,035,900 +0.61(+3.62%)
Oct 12, 2010 16.74 16.83 16.62 16.77 15,383,622 -0.01(-0.05%)
Oct 11, 2010 16.68 16.89 16.68 16.78 11,509,601 +0.07(+0.39%)
Oct 08, 2010 16.71 16.73 16.53 16.71 10,388,695 +0.09(+0.53%)
Oct 07, 2010 16.78 16.89 16.61 16.63 717 -0.14(-0.83%)
Oct 06, 2010 16.95 17.05 16.67 16.77 16,735,502 -0.17(-1.01%)
Oct 05, 2010 16.74 16.94 16.64 16.94 22,864,312 +0.40(+2.39%)
Oct 04, 2010 16.55 16.80 16.39 16.54 25,624,752 -0.02(-0.11%)
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.