Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.41 18.45 18.38 18.43 2,125,844 +0.03(+0.18%)
Dec 30, 2010 18.37 18.40 18.36 18.40 3,207,062 +0.00(+0.03%)
Dec 29, 2010 18.37 18.40 18.34 18.39 6,515,266 +0.94(+5.37%)
Dec 28, 2010 17.53 17.54 17.45 17.45 4,615,885 -0.06(-0.35%)
Dec 27, 2010 17.47 17.53 17.46 17.52 4,317,806 +0.03(+0.17%)
Dec 23, 2010 17.44 17.50 17.42 17.49 3,224,752 +0.08(+0.45%)
Dec 22, 2010 17.43 17.44 17.41 17.41 5,198,537 -0.03(-0.15%)
Dec 21, 2010 17.44 17.45 17.41 17.43 5,793,780 +0.02(+0.12%)
Dec 20, 2010 17.39 17.43 17.36 17.41 5,423,402 +0.03(+0.17%)
Dec 17, 2010 17.31 17.38 17.29 17.38 5,249,240 +0.09(+0.53%)
Dec 16, 2010 17.22 17.30 17.22 17.29 3,195,164 +0.06(+0.35%)
Dec 15, 2010 17.31 17.32 17.22 17.23 4,166,854 -0.09(-0.50%)
Dec 14, 2010 17.28 17.32 17.24 17.32 5,682,911 +0.09(+0.50%)
Dec 13, 2010 17.31 17.33 17.23 17.23 7,667,726 -0.06(-0.35%)
Dec 10, 2010 17.35 17.35 17.29 17.29 6,020,088 -0.03(-0.15%)
Dec 09, 2010 17.38 17.38 17.32 17.32 6,175,288 -0.07(-0.42%)
Dec 08, 2010 17.39 17.39 17.32 17.39 9,634,658 +0.03(+0.20%)
Dec 07, 2010 17.39 17.39 17.34 17.36 5,709,454 +0.06(+0.33%)
Dec 06, 2010 17.31 17.32 17.27 17.30 7,657,433 -0.03(-0.18%)
Dec 03, 2010 17.20 17.33 17.20 17.33 10,656,709 +0.09(+0.50%)
Dec 02, 2010 17.26 17.27 17.21 17.24 6,122,919 +0.00(+0.00%)
Dec 01, 2010 17.24 17.27 17.20 17.24 8,140,720 +0.37(+2.20%)
Nov 30, 2010 16.85 16.92 16.84 16.87 8,911,041 -0.04(-0.23%)
Nov 29, 2010 16.82 16.94 16.82 16.91 4,030,668 +0.09(+0.53%)
Nov 26, 2010 16.86 16.91 16.82 16.82 1,820,755 -0.07(-0.40%)
Nov 24, 2010 16.90 16.89 16.89 16.89 5,934,987 +0.09(+0.55%)
Nov 23, 2010 16.98 16.99 16.79 16.80 11,861,402 -0.24(-1.39%)
Nov 22, 2010 17.08 17.10 17.00 17.03 4,398,302 -0.09(-0.54%)
Nov 19, 2010 17.10 17.13 17.04 17.13 4,156,523 +0.01(+0.05%)
Nov 18, 2010 17.05 17.12 17.02 17.12 5,941,635 +0.18(+1.08%)
Nov 17, 2010 16.92 16.97 16.90 16.94 9,505,263 +0.07(+0.40%)
Nov 16, 2010 17.01 17.01 16.82 16.87 12,265,566 -0.18(-1.04%)
Nov 15, 2010 17.10 17.13 16.99 17.05 7,738,201 -0.03(-0.17%)
Nov 12, 2010 17.11 17.15 17.05 17.08 8,929,497 -0.06(-0.35%)
Nov 11, 2010 17.13 17.18 17.02 17.13 7,090,930 -0.06(-0.37%)
Nov 10, 2010 17.30 17.30 17.18 17.20 6,946,956 -0.10(-0.59%)
Nov 09, 2010 17.38 17.38 17.26 17.30 4,865,336 -0.03(-0.20%)
Nov 08, 2010 17.37 17.39 17.32 17.33 6,340,234 -0.09(-0.51%)
Nov 05, 2010 17.46 17.46 17.37 17.42 7,696,200 -0.06(-0.32%)
Nov 04, 2010 17.35 17.51 17.34 17.48 8,895,445 +0.18(+1.03%)
Nov 03, 2010 17.22 17.31 17.19 17.30 9,276,801 +0.08(+0.47%)
Nov 02, 2010 17.16 17.22 17.16 17.22 4,648,667 +0.09(+0.54%)
Nov 01, 2010 17.20 17.21 17.12 17.13 9,415,554 +0.17(+1.00%)
Oct 29, 2010 16.94 16.96 16.92 16.96 5,094,083 +0.03(+0.19%)
Oct 28, 2010 16.92 16.93 16.90 16.92 2,817,556 +0.02(+0.12%)
Oct 27, 2010 16.89 16.91 16.86 16.90 2,759,184 +0.04(+0.22%)
Oct 25, 2010 16.86 16.90 16.84 16.87 5,174,441 +0.05(+0.30%)
Oct 22, 2010 16.80 16.82 16.76 16.82 3,371,039 +0.06(+0.37%)
Oct 21, 2010 16.77 16.77 16.72 16.75 3,747,221 -0.01(-0.07%)
Oct 20, 2010 16.69 16.77 16.67 16.77 4,602,506 +0.11(+0.67%)
Oct 19, 2010 16.66 16.71 16.65 16.65 4,684,908 -0.07(-0.42%)
Oct 18, 2010 16.69 16.73 16.68 16.73 4,005,931 +0.06(+0.37%)
Oct 15, 2010 16.70 16.71 16.66 16.66 5,350,291 +0.02(+0.10%)
Oct 14, 2010 16.76 16.76 16.63 16.65 5,437,011 -0.11(-0.64%)
Oct 13, 2010 16.70 16.76 16.69 16.75 5,880,484 +0.08(+0.50%)
Oct 12, 2010 16.69 16.70 16.66 16.67 5,326,176 -0.02(-0.10%)
Oct 11, 2010 16.70 16.71 16.67 16.69 3,358,014 +0.00(+0.00%)
Oct 08, 2010 16.69 16.69 16.62 16.69 7,309,030 +0.02(+0.15%)
Oct 07, 2010 16.60 16.66 16.58 16.66 4,176,388 +0.10(+0.58%)
Oct 06, 2010 16.60 16.60 16.56 16.57 5,112,010 -0.02(-0.10%)
Oct 05, 2010 16.52 16.60 16.51 16.58 4,780,328 +0.10(+0.58%)
Oct 04, 2010 16.51 16.54 16.47 16.49 4,257,811 -0.04(-0.25%)
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.