Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.06 18.58 18.02 18.46 2,464,344 +0.46(+2.58%)
Jan 28, 2011 18.30 18.47 17.97 18.00 1,639,858 -0.36(-1.95%)
Jan 27, 2011 18.18 18.46 18.09 18.36 1,805,232 +0.15(+0.83%)
Jan 26, 2011 18.07 18.41 18.07 18.21 2,124,022 +0.16(+0.87%)
Jan 25, 2011 18.12 18.20 17.92 18.05 2,818,154 -0.14(-0.76%)
Jan 24, 2011 17.53 18.23 17.47 18.19 2,615,314 +0.69(+3.93%)
Jan 21, 2011 17.55 17.81 17.45 17.50 2,109,656 +0.10(+0.58%)
Jan 20, 2011 17.57 17.69 17.29 17.40 3,235,373 -0.30(-1.69%)
Jan 19, 2011 17.73 18.28 17.52 17.70 8,018,722 -0.16(-0.91%)
Jan 18, 2011 17.43 17.86 17.35 17.86 2,889,689 +0.39(+2.22%)
Jan 14, 2011 17.38 17.52 17.29 17.47 2,587,231 +0.08(+0.45%)
Jan 13, 2011 17.57 17.60 17.34 17.39 1,241,416 -0.15(-0.87%)
Jan 12, 2011 17.58 17.59 17.41 17.55 994,917 +0.12(+0.66%)
Jan 11, 2011 17.31 17.60 17.28 17.43 2,214,814 +0.16(+0.94%)
Jan 10, 2011 16.94 17.30 16.77 17.27 1,932,874 +0.25(+1.50%)
Jan 07, 2011 16.83 17.05 16.74 17.01 2,449,643 +0.26(+1.53%)
Jan 06, 2011 16.85 16.85 16.47 16.76 2,718,757 +0.02(+0.14%)
Jan 05, 2011 16.57 16.76 16.46 16.73 1,609,066 +0.11(+0.67%)
Jan 04, 2011 16.95 17.22 16.60 16.62 2,759,848 -0.27(-1.62%)
Jan 03, 2011 16.97 17.05 16.86 16.90 1,642,248 +0.06(+0.34%)
Dec 31, 2010 16.68 16.97 16.68 16.84 972,569 +0.16(+0.95%)
Dec 30, 2010 16.66 16.78 16.66 16.68 723,675 -0.03(-0.17%)
Dec 29, 2010 16.77 16.80 16.67 16.71 693,673 -0.03(-0.15%)
Dec 28, 2010 16.87 16.93 16.69 16.74 577,613 -0.12(-0.74%)
Dec 27, 2010 16.64 16.87 16.60 16.86 518,836 +0.10(+0.62%)
Dec 23, 2010 16.82 16.89 16.74 16.76 690,417 -0.06(-0.36%)
Dec 22, 2010 16.56 16.91 16.53 16.82 1,722,698 +0.26(+1.55%)
Dec 21, 2010 16.55 16.67 16.40 16.56 2,032,131 +0.16(+1.01%)
Dec 20, 2010 16.94 16.97 16.34 16.40 3,311,739 -0.52(-3.09%)
Dec 17, 2010 16.82 17.04 16.71 16.92 1,959,556 +0.06(+0.38%)
Dec 16, 2010 16.61 16.86 16.49 16.86 937,366 +0.28(+1.66%)
Dec 15, 2010 16.76 17.02 16.51 16.58 1,822,664 -0.21(-1.23%)
Dec 14, 2010 16.82 16.89 16.71 16.79 1,721,038 -0.05(-0.28%)
Dec 13, 2010 16.96 16.96 16.71 16.83 3,053,514 +0.05(+0.28%)
Dec 10, 2010 16.74 16.79 16.51 16.79 1,534,481 +0.12(+0.73%)
Dec 09, 2010 16.78 16.79 16.58 16.67 1,071,534 +0.02(+0.14%)
Dec 08, 2010 16.71 16.80 16.54 16.64 1,164,493 -0.06(-0.35%)
Dec 07, 2010 16.77 16.97 16.66 16.70 1,793,331 +0.09(+0.57%)
Dec 06, 2010 16.29 16.69 16.25 16.61 1,653,291 +0.27(+1.64%)
Dec 03, 2010 16.02 16.39 16.02 16.34 1,091,016 +0.23(+1.43%)
Dec 02, 2010 15.76 16.19 15.76 16.11 1,173,725 +0.37(+2.34%)
Dec 01, 2010 15.66 16.08 15.65 15.74 2,334,572 +0.34(+2.17%)
Nov 30, 2010 15.28 15.58 15.25 15.41 1,894,303 -0.08(-0.50%)
Nov 29, 2010 15.45 15.53 15.21 15.48 743,366 -0.07(-0.47%)
Nov 26, 2010 15.53 15.72 15.50 15.56 484,567 -0.19(-1.21%)
Nov 24, 2010 15.38 15.75 15.75 15.75 1,687,339 +0.50(+3.31%)
Nov 23, 2010 15.22 15.28 15.11 15.24 992,468 -0.16(-1.02%)
Nov 22, 2010 15.32 15.47 15.19 15.40 1,101,727 +0.08(+0.52%)
Nov 19, 2010 15.24 15.44 15.20 15.32 960,086 +0.03(+0.18%)
Nov 18, 2010 15.36 15.44 15.19 15.29 2,095,324 +0.14(+0.93%)
Nov 17, 2010 15.15 15.30 15.02 15.15 1,077,959 +0.03(+0.22%)
Nov 16, 2010 15.16 15.26 14.99 15.12 1,748,278 -0.18(-1.15%)
Nov 15, 2010 15.42 15.44 15.28 15.29 2,127,562 -0.08(-0.52%)
Nov 12, 2010 15.50 15.62 15.25 15.37 1,460,910 -0.28(-1.80%)
Nov 11, 2010 15.48 15.70 15.46 15.65 1,099,124 -0.02(-0.12%)
Nov 10, 2010 15.63 15.73 15.45 15.67 2,398,361 +0.02(+0.13%)
Nov 09, 2010 15.84 15.91 15.61 15.65 1,055,660 -0.08(-0.49%)
Nov 08, 2010 15.81 15.86 15.63 15.73 2,021,800 -0.15(-0.93%)
Nov 05, 2010 15.83 16.19 15.72 15.88 3,023,680 +0.10(+0.65%)
Nov 04, 2010 15.19 15.79 15.16 15.77 3,036,967 +0.73(+4.87%)
Nov 03, 2010 15.99 16.43 14.79 15.04 8,218,726 -1.09(-6.74%)
Nov 02, 2010 15.83 16.17 15.83 16.13 2,620,722 +0.44(+2.83%)
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.