Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.70 18.05 17.60 17.86 589,216 +0.25(+1.44%)
Jan 28, 2011 18.13 18.25 17.54 17.61 740,582 -0.52(-2.85%)
Jan 27, 2011 18.10 18.25 17.59 18.12 838,031 +0.13(+0.73%)
Jan 26, 2011 17.62 18.05 17.61 17.99 911,283 +0.32(+1.81%)
Jan 25, 2011 17.50 17.67 17.33 17.67 397,932 +0.07(+0.37%)
Jan 24, 2011 17.26 17.75 17.23 17.61 466,259 +0.35(+2.01%)
Jan 21, 2011 17.46 17.56 17.15 17.26 509,616 -0.11(-0.65%)
Jan 20, 2011 17.50 17.66 17.29 17.37 431,387 -0.18(-1.02%)
Jan 19, 2011 18.13 18.31 17.50 17.55 763,461 -0.65(-3.56%)
Jan 18, 2011 17.84 18.25 17.84 18.20 683,514 +0.33(+1.84%)
Jan 14, 2011 17.85 17.91 17.70 17.87 385,417 -0.03(-0.16%)
Jan 13, 2011 17.90 17.98 17.79 17.90 384,483 +0.05(+0.26%)
Jan 12, 2011 17.84 17.99 17.77 17.85 543,472 +0.12(+0.69%)
Jan 11, 2011 18.00 18.02 17.62 17.73 390,897 -0.15(-0.84%)
Jan 10, 2011 17.79 17.96 17.39 17.88 711,186 +0.04(+0.21%)
Jan 07, 2011 17.44 17.96 17.44 17.84 864,327 +0.38(+2.21%)
Jan 06, 2011 17.18 17.50 17.18 17.46 858,595 +0.22(+1.25%)
Jan 05, 2011 16.81 17.31 16.75 17.24 539,346 +0.38(+2.23%)
Jan 04, 2011 17.01 17.23 16.51 16.87 640,358 -0.20(-1.16%)
Jan 03, 2011 17.15 17.34 16.96 17.06 519,192 +0.08(+0.44%)
Dec 31, 2010 17.07 17.16 16.82 16.99 411,677 -0.09(-0.55%)
Dec 30, 2010 17.27 17.37 17.07 17.08 334,999 -0.18(-1.03%)
Dec 29, 2010 17.09 17.37 17.05 17.26 423,652 +0.17(+0.99%)
Dec 28, 2010 17.18 17.18 16.92 17.09 291,528 -0.09(-0.55%)
Dec 27, 2010 17.10 17.24 16.99 17.18 240,325 -0.04(-0.22%)
Dec 23, 2010 17.11 17.26 16.96 17.22 417,682 +0.08(+0.49%)
Dec 22, 2010 17.05 17.18 16.86 17.14 389,190 +0.10(+0.61%)
Dec 21, 2010 16.98 17.18 16.97 17.03 502,121 +0.14(+0.83%)
Dec 20, 2010 16.75 17.01 16.56 16.89 629,300 +0.18(+1.07%)
Dec 17, 2010 16.57 16.95 16.47 16.71 1,077,172 +0.23(+1.37%)
Dec 16, 2010 16.51 16.63 16.35 16.49 972,063 +0.08(+0.52%)
Dec 15, 2010 16.85 17.02 16.38 16.41 732,537 -0.52(-3.05%)
Dec 14, 2010 16.49 17.04 16.08 16.92 1,037,683 +0.05(+0.28%)
Dec 13, 2010 16.94 17.12 16.82 16.87 611,308 -0.04(-0.22%)
Dec 10, 2010 17.08 17.26 16.48 16.91 1,062,767 -0.08(-0.50%)
Dec 09, 2010 17.06 17.18 16.95 17.00 813,980 +0.02(+0.11%)
Dec 08, 2010 17.08 17.09 16.85 16.98 642,600 -0.04(-0.22%)
Dec 07, 2010 16.94 17.13 16.87 17.02 709,841 +0.21(+1.23%)
Dec 06, 2010 16.56 16.87 16.47 16.81 830,970 +0.21(+1.24%)
Dec 03, 2010 16.54 16.66 16.43 16.60 385,860 -0.06(-0.34%)
Dec 02, 2010 16.35 16.71 16.28 16.66 536,873 +0.30(+1.84%)
Dec 01, 2010 16.38 16.61 16.33 16.36 1,010,614 +0.25(+1.57%)
Nov 30, 2010 15.90 16.20 15.78 16.10 761,277 -0.05(-0.29%)
Nov 29, 2010 15.89 16.19 15.75 16.15 767,675 +0.11(+0.70%)
Nov 26, 2010 15.88 16.14 15.77 16.04 224,124 +0.01(+0.06%)
Nov 24, 2010 15.61 16.03 16.03 16.03 718,267 +0.50(+3.20%)
Nov 23, 2010 15.50 15.67 15.36 15.53 967,047 -0.18(-1.14%)
Nov 22, 2010 15.77 15.79 15.46 15.71 689,224 -0.17(-1.06%)
Nov 19, 2010 15.99 16.07 15.64 15.88 1,068,536 -0.10(-0.65%)
Nov 18, 2010 15.78 16.10 15.72 15.98 1,000,551 +0.38(+2.47%)
Nov 17, 2010 15.72 15.94 15.56 15.60 1,491,644 -0.12(-0.78%)
Nov 16, 2010 15.02 15.75 14.96 15.72 2,190,424 +0.54(+3.59%)
Nov 15, 2010 14.77 15.21 14.72 15.17 1,881,672 +0.46(+3.13%)
Nov 12, 2010 15.36 15.46 14.61 14.71 2,477,576 -0.76(-4.92%)
Nov 11, 2010 16.00 16.02 15.35 15.48 2,326,678 -0.79(-4.85%)
Nov 10, 2010 16.36 16.45 16.00 16.26 999,872 -0.12(-0.74%)
Nov 09, 2010 16.66 16.82 16.27 16.39 513,175 -0.27(-1.64%)
Nov 08, 2010 16.90 17.06 16.57 16.66 471,074 -0.39(-2.26%)
Nov 05, 2010 16.98 17.22 16.87 17.04 635,970 +0.13(+0.78%)
Nov 04, 2010 17.02 17.27 16.74 16.91 717,311 +0.20(+1.18%)
Nov 03, 2010 16.58 16.75 16.36 16.71 369,323 +0.13(+0.79%)
Nov 02, 2010 16.41 16.61 16.08 16.58 683,742 +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.