Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.38 18.61 18.25 18.58 2,598,269 +0.20(+1.09%)
Dec 30, 2010 18.31 18.51 18.23 18.38 1,509,790 +0.02(+0.11%)
Dec 29, 2010 18.11 18.41 18.06 18.36 1,428,308 +0.23(+1.27%)
Dec 28, 2010 18.14 18.28 18.06 18.13 995,747 -0.03(-0.17%)
Dec 27, 2010 18.05 18.29 17.92 18.16 1,155,502 +0.01(+0.06%)
Dec 23, 2010 18.05 18.21 17.96 18.15 1,169,918 +0.10(+0.55%)
Dec 22, 2010 18.08 18.26 17.99 18.05 1,800,303 -0.04(-0.22%)
Dec 21, 2010 17.97 18.20 17.96 18.09 1,676,242 +0.16(+0.89%)
Dec 20, 2010 17.90 18.06 17.81 17.93 2,087,904 +0.00(+0.00%)
Dec 17, 2010 17.80 17.93 17.61 17.93 2,768,715 +0.24(+1.36%)
Dec 16, 2010 17.27 17.74 17.21 17.69 2,262,698 +0.50(+2.91%)
Dec 15, 2010 17.39 17.50 17.14 17.19 2,681,333 -0.35(-2.00%)
Dec 14, 2010 17.60 17.77 17.35 17.54 1,983,385 -0.08(-0.45%)
Dec 13, 2010 18.12 18.19 17.57 17.62 3,225,174 -0.42(-2.33%)
Dec 10, 2010 18.01 18.20 17.85 18.04 3,013,208 +0.03(+0.17%)
Dec 09, 2010 17.82 18.25 17.79 18.01 4,002,826 +0.24(+1.35%)
Dec 08, 2010 17.62 17.79 17.32 17.77 2,267,090 +0.17(+0.97%)
Dec 07, 2010 17.81 17.86 17.52 17.60 2,430,943 +0.01(+0.06%)
Dec 06, 2010 17.76 17.80 17.41 17.59 3,335,201 -0.02(-0.11%)
Dec 03, 2010 17.02 17.75 16.81 17.61 4,634,325 +0.41(+2.38%)
Dec 02, 2010 16.41 17.20 16.40 17.20 4,761,548 +0.67(+4.05%)
Dec 01, 2010 15.90 16.58 15.90 16.53 4,676,908 +0.86(+5.49%)
Nov 30, 2010 15.68 15.92 15.63 15.67 3,837,156 -0.10(-0.63%)
Nov 29, 2010 15.82 16.06 15.74 15.77 4,122,673 -0.11(-0.69%)
Nov 26, 2010 15.90 16.10 15.86 15.88 895,963 -0.19(-1.18%)
Nov 24, 2010 15.95 16.07 16.07 16.07 2,230,342 +0.26(+1.64%)
Nov 23, 2010 15.65 15.84 15.63 15.81 2,346,953 -0.09(-0.57%)
Nov 22, 2010 15.85 16.14 15.73 15.90 3,076,988 +0.04(+0.25%)
Nov 19, 2010 15.46 15.88 15.46 15.86 4,933,996 +0.36(+2.32%)
Nov 18, 2010 15.55 15.66 15.45 15.50 3,816,493 +0.17(+1.11%)
Nov 17, 2010 15.22 15.43 15.13 15.33 2,147,303 +0.12(+0.79%)
Nov 16, 2010 15.18 15.30 15.05 15.21 3,471,781 -0.07(-0.46%)
Nov 15, 2010 15.40 15.40 15.11 15.28 2,915,403 +0.00(+0.00%)
Nov 12, 2010 15.23 15.44 15.09 15.28 3,791,836 +0.04(+0.26%)
Nov 11, 2010 14.82 15.39 14.00 15.24 6,533,066 +0.13(+0.86%)
Nov 10, 2010 15.19 15.20 14.78 15.11 2,581,342 -0.12(-0.79%)
Nov 09, 2010 15.39 15.41 15.14 15.23 2,322,736 -0.12(-0.78%)
Nov 08, 2010 15.23 15.48 15.04 15.35 4,879,015 +0.02(+0.13%)
Nov 05, 2010 15.05 15.45 14.86 15.33 5,243,680 +0.32(+2.13%)
Nov 04, 2010 14.40 15.04 14.36 15.01 5,511,259 +0.72(+5.04%)
Nov 03, 2010 14.20 14.30 14.00 14.29 2,720,925 +0.14(+0.99%)
Nov 02, 2010 14.22 14.34 14.05 14.15 3,183,590 +0.00(+0.00%)
Nov 01, 2010 14.17 14.23 13.99 14.15 2,904,795 +0.05(+0.35%)
Oct 29, 2010 14.04 14.20 14.00 14.10 2,399,312 +0.01(+0.07%)
Oct 28, 2010 14.19 14.20 13.84 14.09 2,996,819 -0.07(-0.49%)
Oct 27, 2010 13.76 14.33 13.70 14.16 5,311,404 +0.44(+3.21%)
Oct 25, 2010 13.44 13.81 13.36 13.72 6,223,575 +0.38(+2.85%)
Oct 22, 2010 13.15 13.60 13.02 13.34 8,528,506 +0.50(+3.89%)
Oct 21, 2010 11.95 13.07 11.62 12.84 18,996,441 +0.45(+3.63%)
Oct 20, 2010 12.48 12.66 12.34 12.39 5,540,403 -0.10(-0.80%)
Oct 19, 2010 12.68 12.77 12.43 12.49 4,662,194 -0.33(-2.56%)
Oct 18, 2010 13.11 13.21 12.79 12.82 4,456,727 -0.29(-2.23%)
Oct 15, 2010 13.47 13.58 13.02 13.11 5,022,065 -0.14(-1.06%)
Oct 14, 2010 13.28 13.52 13.16 13.25 2,609,912 -0.23(-1.71%)
Oct 13, 2010 13.38 13.58 13.25 13.48 3,446,782 +0.28(+2.12%)
Oct 12, 2010 13.02 13.33 12.89 13.20 2,486,859 +0.16(+1.23%)
Oct 11, 2010 12.54 13.20 12.54 13.04 2,452,931 +0.40(+3.16%)
Oct 08, 2010 12.72 12.78 12.44 12.64 2,718,305 -0.06(-0.47%)
Oct 07, 2010 12.59 12.75 12.42 12.70 1,299,775 +0.16(+1.28%)
Oct 06, 2010 12.87 12.96 12.48 12.54 2,453,566 -0.43(-3.32%)
Oct 05, 2010 12.87 13.08 12.87 12.97 2,597,123 +0.20(+1.57%)
Oct 04, 2010 12.79 12.98 12.56 12.77 2,118,592 -0.19(-1.47%)
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.