Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.93 19.03 18.87 18.93 6,537,350 -0.08(-0.40%)
Dec 30, 2010 18.91 19.09 18.87 19.01 6,665,844 +0.11(+0.57%)
Dec 29, 2010 19.18 19.18 18.90 18.90 7,841,132 -0.23(-1.23%)
Dec 28, 2010 19.12 19.24 19.09 19.14 9,541,149 +0.11(+0.58%)
Dec 27, 2010 19.06 19.08 18.95 19.03 7,181,409 -0.05(-0.26%)
Dec 23, 2010 19.27 19.28 18.94 19.07 15,533,871 -0.20(-1.04%)
Dec 22, 2010 19.28 19.56 19.20 19.27 37,442,272 -1.19(-5.80%)
Dec 21, 2010 20.17 20.50 20.06 20.46 27,735,492 +0.45(+2.25%)
Dec 20, 2010 20.07 20.14 19.87 20.01 9,789,437 +0.05(+0.24%)
Dec 17, 2010 19.81 20.03 19.79 19.96 13,029,754 +0.18(+0.92%)
Dec 16, 2010 19.63 19.78 19.46 19.78 8,148,105 +0.14(+0.73%)
Dec 15, 2010 19.79 19.86 19.60 19.63 7,893,541 -0.16(-0.78%)
Dec 14, 2010 19.72 19.89 19.62 19.79 8,515,851 +0.01(+0.06%)
Dec 13, 2010 19.87 20.06 19.73 19.78 14,613,192 +0.32(+1.63%)
Dec 10, 2010 19.45 19.59 19.40 19.46 5,746,707 +0.07(+0.38%)
Dec 09, 2010 19.54 19.62 19.34 19.39 7,241,343 +0.03(+0.17%)
Dec 08, 2010 19.38 19.43 19.15 19.36 6,161,570 +0.03(+0.15%)
Dec 07, 2010 19.59 19.61 19.31 19.33 8,669,937 -0.12(-0.62%)
Dec 06, 2010 19.40 19.50 19.29 19.45 5,421,084 +0.04(+0.23%)
Dec 03, 2010 19.40 19.50 19.24 19.40 9,154,315 -0.07(-0.34%)
Dec 02, 2010 19.47 19.51 19.28 19.47 7,273,960 +0.06(+0.31%)
Dec 01, 2010 19.37 19.55 19.36 19.41 8,989,706 +0.33(+1.75%)
Nov 30, 2010 18.71 19.18 18.68 19.07 14,857,550 +0.21(+1.14%)
Nov 29, 2010 18.91 18.91 18.59 18.86 10,950,432 -0.18(-0.93%)
Nov 26, 2010 19.11 19.18 19.02 19.04 4,572,409 -0.13(-0.66%)
Nov 24, 2010 18.92 19.16 19.16 19.16 10,053,091 +0.28(+1.49%)
Nov 23, 2010 18.84 19.02 18.80 18.88 7,486,856 -0.15(-0.77%)
Nov 22, 2010 18.84 19.05 18.84 19.03 8,153,163 +0.02(+0.13%)
Nov 19, 2010 18.35 19.12 18.35 19.00 21,760,730 +0.74(+4.05%)
Nov 18, 2010 18.20 18.37 18.20 18.26 9,491,211 +0.24(+1.33%)
Nov 17, 2010 17.89 18.14 17.84 18.03 12,149,004 +0.19(+1.09%)
Nov 16, 2010 18.07 18.21 17.77 17.83 14,596,922 -0.52(-2.82%)
Nov 15, 2010 18.36 18.37 18.09 18.35 8,965,918 +0.05(+0.28%)
Nov 12, 2010 18.42 18.53 18.17 18.30 8,613,701 -0.23(-1.25%)
Nov 11, 2010 18.46 18.56 18.38 18.53 7,537,333 -0.05(-0.25%)
Nov 10, 2010 18.41 18.60 18.34 18.58 9,935,393 +0.15(+0.82%)
Nov 09, 2010 18.53 18.53 18.36 18.43 10,956,009 -0.09(-0.49%)
Nov 08, 2010 18.53 18.57 18.37 18.52 8,241,019 -0.11(-0.59%)
Nov 05, 2010 18.43 18.63 18.43 18.63 10,203,729 +0.16(+0.84%)
Nov 04, 2010 18.32 18.49 18.25 18.47 11,148,183 +0.35(+1.93%)
Nov 03, 2010 18.10 18.20 17.93 18.12 7,934,009 +0.02(+0.10%)
Nov 02, 2010 18.12 18.21 18.05 18.10 8,035,113 +0.14(+0.80%)
Nov 01, 2010 18.13 18.16 17.85 17.96 8,560,961 -0.08(-0.42%)
Oct 29, 2010 17.93 18.05 17.86 18.04 9,089,211 +0.07(+0.41%)
Oct 28, 2010 18.01 18.09 17.84 17.96 7,343,935 +0.02(+0.10%)
Oct 27, 2010 17.99 18.02 17.78 17.95 10,130,584 -0.23(-1.24%)
Oct 25, 2010 18.29 18.39 18.16 18.17 10,027,692 +0.03(+0.16%)
Oct 22, 2010 18.18 18.28 18.10 18.14 4,786,907 -0.04(-0.23%)
Oct 21, 2010 18.08 18.35 18.05 18.18 13,084,965 +0.19(+1.07%)
Oct 20, 2010 17.95 18.09 17.91 17.99 8,504,004 +0.11(+0.63%)
Oct 19, 2010 17.82 18.06 17.73 17.88 12,210,178 -0.21(-1.14%)
Oct 18, 2010 18.16 18.19 18.05 18.08 7,109,181 -0.08(-0.41%)
Oct 15, 2010 18.22 18.26 18.08 18.16 9,343,589 +0.05(+0.28%)
Oct 14, 2010 18.10 18.22 18.01 18.11 10,622,751 -0.06(-0.30%)
Oct 13, 2010 18.24 18.33 18.05 18.16 11,842,568 +0.03(+0.16%)
Oct 12, 2010 18.38 18.47 18.12 18.14 25,396,016 -0.02(-0.11%)
Oct 11, 2010 18.08 18.23 18.05 18.16 11,131,571 -0.01(-0.07%)
Oct 08, 2010 18.17 18.29 17.92 18.17 21,491,536 +0.23(+1.30%)
Oct 07, 2010 18.00 18.01 17.79 17.94 107,971 -0.07(-0.39%)
Oct 06, 2010 17.95 18.01 17.90 18.01 10,840,907 +0.00(+0.01%)
Oct 05, 2010 17.85 18.04 17.78 18.01 82,356 +0.31(+1.78%)
Oct 04, 2010 17.70 17.77 17.50 17.69 11,687,180 -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.