Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.48 17.70 17.37 17.68 8,957,133 +0.22(+1.25%)
Jan 28, 2011 17.77 17.79 17.43 17.46 10,457,873 -0.28(-1.58%)
Jan 27, 2011 18.02 18.08 17.73 17.74 11,393,312 -0.26(-1.46%)
Jan 26, 2011 17.82 18.04 17.75 18.01 12,078,644 +0.24(+1.35%)
Jan 25, 2011 17.70 17.78 17.56 17.77 8,634,999 +0.05(+0.27%)
Jan 24, 2011 17.58 17.77 17.47 17.72 9,464,397 +0.08(+0.44%)
Jan 21, 2011 17.90 17.91 17.62 17.64 8,665,342 -0.17(-0.93%)
Jan 20, 2011 17.84 17.93 17.69 17.81 10,998,279 -0.13(-0.71%)
Jan 19, 2011 18.03 18.04 17.76 17.93 12,640,162 -0.09(-0.48%)
Jan 18, 2011 18.10 18.22 17.98 18.02 10,520,342 -0.00(-0.01%)
Jan 14, 2011 17.71 18.07 17.66 18.02 9,785,141 +0.32(+1.83%)
Jan 13, 2011 17.97 17.97 17.68 17.70 11,260,982 -0.25(-1.40%)
Jan 12, 2011 18.09 18.11 17.94 17.95 11,256,392 -0.06(-0.35%)
Jan 11, 2011 18.05 18.18 17.93 18.01 6,487,779 -0.03(-0.18%)
Jan 10, 2011 17.85 18.11 17.81 18.04 10,395,862 +0.14(+0.77%)
Jan 07, 2011 17.94 18.00 17.85 17.91 9,532,738 -0.05(-0.27%)
Jan 06, 2011 18.10 18.12 17.91 17.96 9,395,547 -0.16(-0.90%)
Jan 05, 2011 17.93 18.19 17.90 18.12 13,526,454 +0.12(+0.66%)
Jan 04, 2011 18.35 18.38 17.95 18.00 16,088,289 -0.45(-2.46%)
Jan 03, 2011 18.40 18.56 18.28 18.46 9,979,600 +0.14(+0.78%)
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%)
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.