Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.99 19.53 18.94 19.41 2,344,129 +0.49(+2.58%)
Jan 28, 2011 19.24 19.42 18.89 18.92 1,559,862 -0.38(-1.95%)
Jan 27, 2011 19.11 19.40 19.02 19.30 1,717,169 +0.16(+0.83%)
Jan 26, 2011 19.00 19.36 19.00 19.14 2,020,408 +0.17(+0.87%)
Jan 25, 2011 19.05 19.13 18.84 18.97 2,680,679 -0.15(-0.76%)
Jan 24, 2011 18.43 19.16 18.37 19.12 2,487,734 +0.72(+3.93%)
Jan 21, 2011 18.45 18.73 18.34 18.40 2,006,742 +0.11(+0.58%)
Jan 20, 2011 18.48 18.59 18.18 18.29 3,077,545 -0.31(-1.69%)
Jan 19, 2011 18.64 19.22 18.42 18.60 7,627,552 -0.17(-0.91%)
Jan 18, 2011 18.32 18.78 18.24 18.78 2,748,724 +0.41(+2.22%)
Jan 14, 2011 18.28 18.42 18.18 18.37 2,461,021 +0.08(+0.45%)
Jan 13, 2011 18.47 18.50 18.23 18.29 1,180,857 -0.16(-0.87%)
Jan 12, 2011 18.48 18.49 18.30 18.45 946,383 +0.12(+0.66%)
Jan 11, 2011 18.20 18.50 18.16 18.32 2,106,771 +0.17(+0.94%)
Jan 10, 2011 17.81 18.19 17.64 18.15 1,838,584 +0.27(+1.50%)
Jan 07, 2011 17.69 17.93 17.59 17.89 2,330,144 +0.27(+1.53%)
Jan 06, 2011 17.71 17.71 17.31 17.62 2,586,131 +0.02(+0.14%)
Jan 05, 2011 17.42 17.62 17.31 17.59 1,530,572 +0.12(+0.67%)
Jan 04, 2011 17.81 18.10 17.45 17.48 2,625,217 -0.29(-1.62%)
Jan 03, 2011 17.84 17.92 17.73 17.76 1,562,136 +0.06(+0.34%)
Dec 31, 2010 17.54 17.84 17.54 17.70 925,125 +0.17(+0.95%)
Dec 30, 2010 17.52 17.64 17.52 17.54 688,373 -0.03(-0.17%)
Dec 29, 2010 17.63 17.66 17.53 17.57 659,834 -0.03(-0.15%)
Dec 28, 2010 17.74 17.79 17.55 17.59 549,436 -0.13(-0.74%)
Dec 27, 2010 17.49 17.74 17.45 17.73 493,526 +0.11(+0.62%)
Dec 23, 2010 17.68 17.76 17.59 17.62 656,737 -0.06(-0.36%)
Dec 22, 2010 17.41 17.78 17.38 17.68 1,638,661 +0.27(+1.55%)
Dec 21, 2010 17.40 17.53 17.24 17.41 1,932,999 +0.17(+1.01%)
Dec 20, 2010 17.81 17.84 17.18 17.24 3,150,186 -0.55(-3.09%)
Dec 17, 2010 17.68 17.92 17.57 17.79 1,863,965 +0.07(+0.38%)
Dec 16, 2010 17.46 17.72 17.34 17.72 891,640 +0.29(+1.66%)
Dec 15, 2010 17.62 17.89 17.36 17.43 1,733,750 -0.22(-1.23%)
Dec 14, 2010 17.68 17.76 17.56 17.65 1,637,082 -0.05(-0.28%)
Dec 13, 2010 17.83 17.83 17.56 17.70 2,904,557 +0.00(+0.02%)
Dec 10, 2010 17.64 17.70 17.40 17.69 1,455,805 +0.13(+0.73%)
Dec 09, 2010 17.68 17.69 17.48 17.57 1,016,595 +0.02(+0.14%)
Dec 08, 2010 17.61 17.71 17.44 17.54 1,104,788 -0.06(-0.35%)
Dec 07, 2010 17.68 17.89 17.56 17.60 1,701,383 +0.10(+0.57%)
Dec 06, 2010 17.17 17.59 17.12 17.50 1,568,524 +0.28(+1.64%)
Dec 03, 2010 16.89 17.28 16.88 17.22 1,035,078 +0.24(+1.43%)
Dec 02, 2010 16.62 17.06 16.61 16.98 1,113,546 +0.39(+2.34%)
Dec 01, 2010 16.50 16.95 16.50 16.59 2,214,875 +0.35(+2.18%)
Nov 30, 2010 16.11 16.42 16.08 16.24 1,797,179 -0.08(-0.50%)
Nov 29, 2010 16.28 16.37 16.04 16.32 705,252 -0.08(-0.47%)
Nov 26, 2010 16.37 16.57 16.34 16.40 459,722 -0.20(-1.21%)
Nov 24, 2010 16.22 16.60 16.60 16.60 1,600,826 +0.53(+3.31%)
Nov 23, 2010 16.05 16.11 15.93 16.06 941,582 -0.17(-1.02%)
Nov 22, 2010 16.15 16.31 16.01 16.23 1,045,239 +0.08(+0.52%)
Nov 19, 2010 16.06 16.27 16.02 16.15 910,860 +0.03(+0.18%)
Nov 18, 2010 16.19 16.28 16.01 16.12 1,987,893 +0.15(+0.93%)
Nov 17, 2010 15.97 16.13 15.83 15.97 1,022,690 +0.03(+0.22%)
Nov 16, 2010 15.98 16.08 15.80 15.93 1,658,641 -0.19(-1.15%)
Nov 15, 2010 16.25 16.27 16.10 16.12 2,018,478 -0.08(-0.52%)
Nov 12, 2010 16.34 16.47 16.07 16.20 1,386,007 -0.30(-1.80%)
Nov 11, 2010 16.31 16.55 16.30 16.50 1,042,770 -0.02(-0.12%)
Nov 10, 2010 16.48 16.58 16.29 16.52 2,275,393 +0.02(+0.14%)
Nov 09, 2010 16.70 16.77 16.45 16.50 1,001,535 -0.08(-0.49%)
Nov 08, 2010 16.66 16.71 16.47 16.58 1,918,139 -0.16(-0.93%)
Nov 05, 2010 16.68 17.06 16.57 16.73 2,868,650 +0.11(+0.65%)
Nov 04, 2010 16.02 16.65 15.98 16.63 2,881,257 +0.77(+4.87%)
Nov 03, 2010 16.85 17.32 15.59 15.85 7,797,338 -1.15(-6.74%)
Nov 02, 2010 16.68 17.04 16.68 17.00 2,486,353 +0.47(+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.