Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.15 21.73 21.04 21.65 4,165,023 +0.50(+2.36%)
Jan 28, 2011 21.78 22.30 20.72 21.15 6,914,003 -0.89(-4.04%)
Jan 27, 2011 20.95 22.27 20.83 22.04 7,064,613 +1.63(+7.99%)
Jan 26, 2011 20.60 20.67 20.13 20.41 4,706,539 +0.09(+0.44%)
Jan 25, 2011 20.74 20.98 20.22 20.32 3,078,883 -0.74(-3.51%)
Jan 24, 2011 20.10 21.18 20.09 21.06 3,129,483 +0.81(+4.00%)
Jan 21, 2011 20.70 21.04 20.20 20.25 3,167,748 -0.26(-1.27%)
Jan 20, 2011 20.50 20.65 19.77 20.51 5,352,282 -0.30(-1.44%)
Jan 19, 2011 21.71 21.80 20.77 20.81 5,018,257 -0.34(-1.61%)
Jan 18, 2011 21.34 21.45 21.05 21.15 4,474,548 -0.19(-0.89%)
Jan 14, 2011 21.08 21.71 20.98 21.34 3,871,575 +0.11(+0.52%)
Jan 13, 2011 20.46 21.70 20.18 21.23 6,684,961 +0.89(+4.38%)
Jan 12, 2011 20.00 20.41 19.85 20.34 3,412,663 +0.41(+2.06%)
Jan 11, 2011 19.83 19.96 19.70 19.93 2,791,731 +0.15(+0.75%)
Jan 10, 2011 19.29 19.83 19.16 19.78 3,942,387 +0.49(+2.55%)
Jan 07, 2011 18.93 19.38 18.92 19.29 3,795,468 +0.37(+1.96%)
Jan 06, 2011 18.39 18.98 18.31 18.92 5,023,749 +0.58(+3.16%)
Jan 05, 2011 18.17 18.40 18.00 18.34 2,670,595 +0.10(+0.55%)
Jan 04, 2011 18.05 18.33 18.02 18.24 3,478,561 +0.10(+0.58%)
Jan 03, 2011 18.46 18.57 18.11 18.14 4,776,234 -0.44(-2.40%)
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%)
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.