Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.46 20.53 20.28 20.37 3,753,291 -0.02(-0.08%)
Jan 28, 2011 20.96 21.00 20.07 20.39 5,571,392 -0.51(-2.45%)
Jan 27, 2011 20.93 21.04 20.76 20.90 4,309,180 -0.01(-0.04%)
Jan 26, 2011 20.88 20.93 20.63 20.91 4,112,333 +0.06(+0.30%)
Jan 25, 2011 21.11 21.14 20.82 20.85 5,566,991 -0.44(-2.08%)
Jan 24, 2011 20.90 21.29 20.44 21.29 4,813,814 +0.67(+3.25%)
Jan 21, 2011 21.28 22.20 20.56 20.62 12,732,433 +0.42(+2.07%)
Jan 20, 2011 20.44 20.44 19.87 20.20 8,170,913 -0.26(-1.27%)
Jan 19, 2011 20.48 20.67 20.37 20.46 3,981,493 -0.30(-1.44%)
Jan 18, 2011 20.51 20.77 20.44 20.76 4,590,955 +0.25(+1.23%)
Jan 14, 2011 20.23 20.59 20.20 20.51 4,007,653 +0.21(+1.05%)
Jan 13, 2011 20.08 20.39 20.00 20.29 5,115,824 +0.28(+1.38%)
Jan 12, 2011 20.01 20.02 19.67 20.02 4,511,333 +0.13(+0.63%)
Jan 11, 2011 19.67 20.34 19.49 19.89 6,910,720 +0.28(+1.45%)
Jan 10, 2011 18.80 19.69 18.65 19.61 6,068,424 +0.68(+3.58%)
Jan 07, 2011 19.07 19.19 18.68 18.93 2,499,384 -0.09(-0.46%)
Jan 06, 2011 18.72 19.09 18.72 19.02 3,844,017 +0.26(+1.37%)
Jan 05, 2011 18.51 18.83 18.35 18.76 2,970,513 +0.15(+0.83%)
Jan 04, 2011 18.63 18.80 18.53 18.61 2,917,128 -0.04(-0.21%)
Jan 03, 2011 18.82 19.06 18.61 18.65 2,409,637 +0.01(+0.04%)
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%)
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.