Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.85 16.92 16.84 16.87 8,910,685 -0.04(-0.23%)
Nov 29, 2010 16.82 16.94 16.82 16.91 4,030,507 +0.09(+0.53%)
Nov 26, 2010 16.86 16.91 16.82 16.82 1,820,682 -0.07(-0.40%)
Nov 24, 2010 16.90 16.89 16.89 16.89 5,934,750 +0.09(+0.55%)
Nov 23, 2010 16.98 16.99 16.79 16.80 11,860,928 -0.24(-1.39%)
Nov 22, 2010 17.08 17.10 17.00 17.03 4,398,126 -0.09(-0.54%)
Nov 19, 2010 17.10 17.13 17.05 17.13 4,156,357 +0.01(+0.05%)
Nov 18, 2010 17.05 17.12 17.02 17.12 5,941,398 +0.18(+1.08%)
Nov 17, 2010 16.92 16.97 16.90 16.94 9,504,884 +0.07(+0.40%)
Nov 16, 2010 17.01 17.01 16.82 16.87 12,265,076 -0.18(-1.04%)
Nov 15, 2010 17.11 17.13 17.00 17.05 7,737,892 -0.03(-0.17%)
Nov 12, 2010 17.11 17.15 17.05 17.08 8,929,141 -0.06(-0.35%)
Nov 11, 2010 17.13 17.18 17.02 17.14 7,090,647 -0.06(-0.37%)
Nov 10, 2010 17.30 17.30 17.18 17.20 6,946,678 -0.10(-0.59%)
Nov 09, 2010 17.38 17.38 17.26 17.30 4,865,141 -0.03(-0.20%)
Nov 08, 2010 17.37 17.39 17.32 17.33 6,339,981 -0.09(-0.51%)
Nov 05, 2010 17.47 17.47 17.37 17.42 7,695,893 -0.06(-0.32%)
Nov 04, 2010 17.35 17.51 17.34 17.48 8,895,090 +0.18(+1.03%)
Nov 03, 2010 17.22 17.31 17.19 17.30 9,276,430 +0.08(+0.47%)
Nov 02, 2010 17.16 17.22 17.16 17.22 4,648,481 +0.09(+0.54%)
Nov 01, 2010 17.20 17.22 17.12 17.13 9,415,178 +0.17(+1.00%)
Oct 29, 2010 16.94 16.96 16.92 16.96 5,093,880 +0.03(+0.19%)
Oct 28, 2010 16.92 16.93 16.90 16.92 2,817,443 +0.02(+0.12%)
Oct 27, 2010 16.89 16.91 16.86 16.90 2,759,074 +0.04(+0.22%)
Oct 25, 2010 16.86 16.90 16.84 16.87 5,174,234 +0.05(+0.30%)
Oct 22, 2010 16.80 16.82 16.76 16.82 3,370,904 +0.06(+0.37%)
Oct 21, 2010 16.77 16.77 16.72 16.75 3,747,071 -0.01(-0.07%)
Oct 20, 2010 16.69 16.77 16.67 16.77 4,602,322 +0.11(+0.67%)
Oct 19, 2010 16.66 16.71 16.66 16.66 4,684,721 -0.07(-0.42%)
Oct 18, 2010 16.69 16.73 16.68 16.73 4,005,770 +0.06(+0.37%)
Oct 15, 2010 16.70 16.71 16.66 16.66 5,350,077 +0.02(+0.10%)
Oct 14, 2010 16.76 16.76 16.63 16.65 5,436,793 -0.11(-0.64%)
Oct 13, 2010 16.70 16.76 16.69 16.75 5,880,249 +0.08(+0.50%)
Oct 12, 2010 16.69 16.70 16.66 16.67 5,325,963 -0.02(-0.10%)
Oct 11, 2010 16.70 16.71 16.67 16.69 3,357,879 +0.00(+0.00%)
Oct 08, 2010 16.69 16.69 16.62 16.69 7,308,738 +0.02(+0.15%)
Oct 07, 2010 16.60 16.66 16.58 16.66 4,176,221 +0.10(+0.58%)
Oct 06, 2010 16.61 16.61 16.56 16.57 5,111,805 -0.02(-0.10%)
Oct 05, 2010 16.52 16.60 16.51 16.58 4,780,137 +0.10(+0.58%)
Oct 04, 2010 16.51 16.54 16.47 16.49 4,257,641 -0.04(-0.25%)
Oct 01, 2010 16.53 16.56 16.49 16.53 8,879,921 +0.29(+1.78%)
Sep 30, 2010 16.23 16.25 16.17 16.24 9,037,471 +0.06(+0.38%)
Sep 29, 2010 16.17 16.22 16.16 16.18 4,737,687 +0.03(+0.20%)
Sep 28, 2010 16.15 16.15 16.09 16.15 3,682,283 +0.03(+0.20%)
Sep 27, 2010 16.12 16.16 16.10 16.12 5,597,619 +0.02(+0.10%)
Sep 24, 2010 16.04 16.11 16.04 16.10 5,199,133 +0.08(+0.48%)
Sep 23, 2010 16.03 16.05 15.99 16.02 3,801,496 -0.01(-0.08%)
Sep 22, 2010 16.07 16.10 16.03 16.03 4,533,344 -0.04(-0.25%)
Sep 21, 2010 16.15 16.15 16.07 16.07 3,975,435 -0.04(-0.28%)
Sep 20, 2010 16.12 16.14 16.10 16.12 4,403,111 +0.05(+0.33%)
Sep 17, 2010 16.07 16.12 16.07 16.07 3,346,031 +0.02(+0.15%)
Sep 15, 2010 16.03 16.06 16.01 16.04 2,923,928 +0.01(+0.05%)
Sep 14, 2010 16.05 16.06 16.00 16.03 3,650,277 +0.00(+0.03%)
Sep 13, 2010 15.96 16.05 15.96 16.03 8,378,101 +0.09(+0.56%)
Sep 10, 2010 15.95 15.95 15.90 15.94 5,669,248 +0.02(+0.14%)
Sep 09, 2010 15.89 15.94 15.89 15.92 4,551,369 +0.07(+0.42%)
Sep 08, 2010 15.87 15.89 15.84 15.85 5,115,596 +0.01(+0.05%)
Sep 07, 2010 15.84 15.87 15.81 15.84 1,231 +0.01(+0.08%)
Sep 03, 2010 15.91 15.91 15.82 15.83 6,625,758 -0.01(-0.05%)
Sep 02, 2010 15.81 15.85 15.80 15.84 2,463 +0.03(+0.18%)
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.