Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.62 17.97 17.52 17.78 591,930 +0.25(+1.44%)
Jan 28, 2011 18.05 18.16 17.46 17.53 743,993 -0.51(-2.85%)
Jan 27, 2011 18.02 18.16 17.51 18.04 841,891 +0.13(+0.73%)
Jan 26, 2011 17.54 17.97 17.53 17.91 915,481 +0.32(+1.81%)
Jan 25, 2011 17.42 17.59 17.25 17.59 399,765 +0.07(+0.37%)
Jan 24, 2011 17.18 17.67 17.15 17.53 468,407 +0.35(+2.01%)
Jan 21, 2011 17.38 17.48 17.07 17.18 511,964 -0.11(-0.65%)
Jan 20, 2011 17.42 17.58 17.21 17.29 433,374 -0.18(-1.02%)
Jan 19, 2011 18.05 18.23 17.42 17.47 766,978 -0.64(-3.56%)
Jan 18, 2011 17.76 18.16 17.76 18.12 686,663 +0.33(+1.84%)
Jan 14, 2011 17.77 17.83 17.62 17.79 387,192 -0.03(-0.16%)
Jan 13, 2011 17.82 17.90 17.70 17.82 386,254 +0.05(+0.26%)
Jan 12, 2011 17.76 17.91 17.69 17.77 545,975 +0.12(+0.69%)
Jan 11, 2011 17.92 17.94 17.54 17.65 392,698 -0.15(-0.84%)
Jan 10, 2011 17.70 17.88 17.31 17.80 714,462 +0.04(+0.21%)
Jan 07, 2011 17.36 17.88 17.36 17.76 868,308 +0.38(+2.21%)
Jan 06, 2011 17.11 17.42 17.11 17.38 862,550 +0.21(+1.25%)
Jan 05, 2011 16.73 17.23 16.68 17.16 541,830 +0.37(+2.23%)
Jan 04, 2011 16.93 17.15 16.43 16.79 643,308 -0.20(-1.16%)
Jan 03, 2011 17.07 17.26 16.88 16.98 521,584 +0.07(+0.44%)
Dec 31, 2010 16.99 17.08 16.74 16.91 413,573 -0.09(-0.55%)
Dec 30, 2010 17.19 17.29 16.99 17.00 336,543 -0.18(-1.03%)
Dec 29, 2010 17.01 17.29 16.97 17.18 425,603 +0.17(+0.99%)
Dec 28, 2010 17.11 17.11 16.84 17.01 292,871 -0.09(-0.55%)
Dec 27, 2010 17.02 17.16 16.91 17.11 241,432 -0.04(-0.22%)
Dec 23, 2010 17.03 17.18 16.88 17.14 419,606 +0.08(+0.49%)
Dec 22, 2010 16.97 17.11 16.78 17.06 390,983 +0.10(+0.61%)
Dec 21, 2010 16.90 17.11 16.89 16.96 504,434 +0.14(+0.83%)
Dec 20, 2010 16.68 16.93 16.49 16.82 632,199 +0.18(+1.07%)
Dec 17, 2010 16.50 16.87 16.39 16.64 1,082,134 +0.22(+1.37%)
Dec 16, 2010 16.43 16.55 16.27 16.41 976,541 +0.08(+0.52%)
Dec 15, 2010 16.77 16.94 16.30 16.33 735,911 -0.51(-3.05%)
Dec 14, 2010 16.41 16.97 16.00 16.84 1,042,462 +0.05(+0.28%)
Dec 13, 2010 16.86 17.04 16.74 16.80 614,124 -0.04(-0.22%)
Dec 10, 2010 17.00 17.18 16.40 16.83 1,067,662 -0.08(-0.50%)
Dec 09, 2010 16.98 17.10 16.87 16.92 817,730 +0.02(+0.11%)
Dec 08, 2010 17.00 17.01 16.77 16.90 645,560 -0.04(-0.22%)
Dec 07, 2010 16.86 17.05 16.79 16.94 713,111 +0.21(+1.23%)
Dec 06, 2010 16.49 16.79 16.40 16.73 834,798 +0.21(+1.24%)
Dec 03, 2010 16.46 16.58 16.36 16.53 387,637 -0.06(-0.34%)
Dec 02, 2010 16.27 16.64 16.21 16.58 539,346 +0.30(+1.84%)
Dec 01, 2010 16.30 16.54 16.25 16.28 1,015,270 +0.25(+1.57%)
Nov 30, 2010 15.82 16.12 15.70 16.03 764,783 -0.05(-0.29%)
Nov 29, 2010 15.82 16.11 15.68 16.08 771,211 +0.11(+0.70%)
Nov 26, 2010 15.81 16.07 15.69 15.97 225,157 +0.01(+0.06%)
Nov 24, 2010 15.54 15.96 15.96 15.96 721,575 +0.50(+3.20%)
Nov 23, 2010 15.43 15.60 15.29 15.46 971,501 -0.18(-1.14%)
Nov 22, 2010 15.69 15.71 15.39 15.64 692,399 -0.17(-1.06%)
Nov 19, 2010 15.92 15.99 15.57 15.81 1,073,459 -0.10(-0.65%)
Nov 18, 2010 15.70 16.03 15.65 15.91 1,005,160 +0.38(+2.47%)
Nov 17, 2010 15.65 15.87 15.49 15.53 1,498,516 -0.12(-0.78%)
Nov 16, 2010 14.96 15.68 14.89 15.65 2,200,514 +0.54(+3.59%)
Nov 15, 2010 14.70 15.14 14.66 15.11 1,890,340 +0.46(+3.13%)
Nov 12, 2010 15.29 15.39 14.54 14.65 2,488,988 -0.76(-4.91%)
Nov 11, 2010 15.93 15.95 15.28 15.40 2,337,395 -0.79(-4.85%)
Nov 10, 2010 16.28 16.38 15.93 16.19 1,004,477 -0.12(-0.74%)
Nov 09, 2010 16.58 16.74 16.20 16.31 515,539 -0.27(-1.63%)
Nov 08, 2010 16.83 16.98 16.50 16.58 473,244 -0.38(-2.26%)
Nov 05, 2010 16.90 17.14 16.79 16.97 638,899 +0.13(+0.78%)
Nov 04, 2010 16.95 17.19 16.67 16.83 720,616 +0.20(+1.18%)
Nov 03, 2010 16.51 16.68 16.28 16.64 371,024 +0.13(+0.79%)
Nov 02, 2010 16.33 16.54 16.00 16.51 686,892 +0.42(+2.61%)
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.