Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.77 18.80 18.53 18.64 1,582,030 -0.11(-0.59%)
Dec 30, 2010 18.69 18.80 18.60 18.75 961,766 +0.04(+0.21%)
Dec 29, 2010 18.77 18.86 18.63 18.71 1,409,804 +0.02(+0.13%)
Dec 28, 2010 18.75 18.81 18.57 18.68 1,152,951 -0.07(-0.38%)
Dec 27, 2010 18.70 18.83 18.46 18.76 1,329,822 +0.05(+0.25%)
Dec 23, 2010 18.65 18.81 18.56 18.71 1,744,211 +0.02(+0.08%)
Dec 22, 2010 18.65 18.80 18.44 18.69 2,788,553 +0.02(+0.13%)
Dec 21, 2010 18.84 18.91 18.61 18.67 3,505,520 -0.07(-0.38%)
Dec 20, 2010 18.94 18.94 18.70 18.74 3,951,489 -0.06(-0.34%)
Dec 17, 2010 18.93 18.98 18.78 18.80 9,424,815 -0.20(-1.04%)
Dec 16, 2010 19.07 19.17 18.90 19.00 3,851,374 +0.02(+0.08%)
Dec 15, 2010 18.95 19.06 18.67 18.98 3,988,515 -0.21(-1.07%)
Dec 14, 2010 19.47 19.47 19.04 19.19 4,004,436 -0.21(-1.06%)
Dec 13, 2010 19.58 19.58 19.32 19.39 1,933,313 -0.02(-0.12%)
Dec 10, 2010 19.52 19.52 19.20 19.42 2,206,164 -0.10(-0.53%)
Dec 09, 2010 19.62 19.64 19.24 19.52 2,686,138 -0.06(-0.32%)
Dec 08, 2010 19.38 19.60 19.33 19.58 1,990,253 +0.28(+1.43%)
Dec 07, 2010 19.35 19.55 19.25 19.31 2,278,393 +0.12(+0.65%)
Dec 06, 2010 19.13 19.24 18.94 19.18 1,345,254 -0.03(-0.15%)
Dec 03, 2010 18.87 19.25 18.77 19.21 8,186,578 +0.32(+1.67%)
Dec 02, 2010 18.75 19.02 18.74 18.90 4,958,394 +0.09(+0.46%)
Dec 01, 2010 18.72 19.06 18.57 18.81 7,188,099 +0.47(+2.54%)
Nov 30, 2010 18.53 18.63 18.33 18.35 4,276,015 -0.45(-2.39%)
Nov 29, 2010 18.42 18.86 18.32 18.80 3,490,479 +0.21(+1.10%)
Nov 26, 2010 18.69 18.78 18.57 18.59 1,372,251 -0.23(-1.22%)
Nov 24, 2010 18.61 18.82 18.82 18.82 3,336,065 +0.36(+1.92%)
Nov 23, 2010 18.46 18.63 18.35 18.46 3,669,887 -0.25(-1.35%)
Nov 22, 2010 18.50 18.75 18.33 18.72 3,717,581 +0.13(+0.68%)
Nov 19, 2010 18.09 18.66 17.94 18.59 4,971,761 +0.29(+1.60%)
Nov 18, 2010 17.78 18.43 17.71 18.30 5,676,856 +0.67(+3.80%)
Nov 17, 2010 17.50 17.75 17.45 17.63 2,641,622 +0.08(+0.45%)
Nov 16, 2010 17.67 17.69 17.19 17.55 5,593,155 -0.39(-2.16%)
Nov 15, 2010 17.68 18.03 17.56 17.94 3,354,136 +0.40(+2.30%)
Nov 12, 2010 17.67 17.80 17.36 17.53 3,530,167 -0.20(-1.11%)
Nov 11, 2010 17.45 17.76 17.22 17.73 3,537,661 -0.20(-1.10%)
Nov 10, 2010 17.97 17.97 17.62 17.93 2,895,279 +0.05(+0.26%)
Nov 09, 2010 18.20 18.20 17.79 17.88 3,496,513 -0.28(-1.56%)
Nov 08, 2010 17.91 18.31 17.79 18.16 3,318,839 +0.28(+1.54%)
Nov 05, 2010 18.12 18.15 17.80 17.89 6,398,868 -0.39(-2.16%)
Nov 04, 2010 17.51 18.46 17.39 18.28 7,490,886 +0.95(+5.51%)
Nov 03, 2010 17.15 17.37 17.05 17.33 4,235,485 +0.10(+0.60%)
Nov 02, 2010 17.12 17.36 17.08 17.23 3,251,777 +0.16(+0.92%)
Nov 01, 2010 17.19 17.34 17.02 17.07 6,518,944 -0.02(-0.14%)
Oct 29, 2010 16.53 17.57 16.51 17.09 18,584,694 +1.58(+10.17%)
Oct 28, 2010 15.54 15.54 15.34 15.51 4,974,811 -0.02(-0.10%)
Oct 27, 2010 15.24 15.54 15.14 15.53 3,938,369 +0.19(+1.23%)
Oct 25, 2010 15.34 15.47 15.28 15.34 2,667,453 +0.06(+0.41%)
Oct 22, 2010 15.07 15.32 14.96 15.28 1,938,793 +0.22(+1.47%)
Oct 21, 2010 15.19 15.21 14.86 15.06 3,605,891 -0.11(-0.73%)
Oct 20, 2010 15.06 15.22 14.95 15.17 3,136,298 +0.17(+1.16%)
Oct 19, 2010 14.87 15.19 14.83 14.99 4,001,595 -0.09(-0.58%)
Oct 18, 2010 14.99 15.18 14.88 15.08 8,544,517 +0.06(+0.37%)
Oct 15, 2010 14.63 15.07 14.58 15.02 6,387,631 +0.51(+3.48%)
Oct 14, 2010 14.90 15.11 14.50 14.52 7,755,245 -0.31(-2.08%)
Oct 13, 2010 14.87 14.98 14.62 14.83 4,023,598 -0.14(-0.95%)
Oct 12, 2010 15.05 15.13 14.84 14.97 6,337,704 -0.09(-0.58%)
Oct 11, 2010 14.94 15.25 14.89 15.06 3,006,759 +0.10(+0.69%)
Oct 08, 2010 14.89 15.01 14.71 14.95 3,145,091 +0.09(+0.64%)
Oct 07, 2010 14.76 14.93 14.64 14.86 3,131,444 +0.21(+1.40%)
Oct 06, 2010 15.03 15.05 14.56 14.65 5,408,302 -0.08(-0.54%)
Oct 05, 2010 14.61 14.76 14.51 14.73 4,011,767 +0.33(+2.30%)
Oct 04, 2010 14.55 14.59 14.16 14.40 3,998,124 -0.17(-1.14%)
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.