Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.39 21.59 21.24 21.32 511,502 +0.01(+0.06%)
Jan 28, 2011 21.87 22.10 21.29 21.31 387,616 -0.64(-2.90%)
Jan 27, 2011 22.25 22.31 21.91 21.94 227,601 -0.29(-1.28%)
Jan 26, 2011 22.02 22.58 22.02 22.23 359,447 +0.28(+1.26%)
Jan 25, 2011 22.02 22.17 21.61 21.95 255,908 -0.15(-0.67%)
Jan 24, 2011 22.04 22.29 21.91 22.10 335,607 +0.04(+0.17%)
Jan 21, 2011 21.77 22.11 21.42 22.06 655,365 -0.26(-1.16%)
Jan 20, 2011 22.55 22.80 22.32 22.32 240,712 -0.40(-1.74%)
Jan 19, 2011 22.82 23.13 22.65 22.72 488,891 -0.25(-1.07%)
Jan 18, 2011 22.95 23.02 22.61 22.96 266,765 +0.04(+0.19%)
Jan 14, 2011 22.69 23.03 22.62 22.92 259,045 +0.12(+0.53%)
Jan 13, 2011 22.71 22.83 22.59 22.80 233,937 +0.09(+0.41%)
Jan 12, 2011 22.96 23.05 22.67 22.71 329,300 -0.14(-0.60%)
Jan 11, 2011 22.57 23.47 22.44 22.84 940,249 +0.82(+3.72%)
Jan 10, 2011 21.72 22.11 21.63 22.02 488,079 +0.14(+0.63%)
Jan 07, 2011 22.23 22.30 21.62 21.89 471,794 -0.40(-1.78%)
Jan 06, 2011 22.46 22.47 22.15 22.28 509,876 -0.20(-0.90%)
Jan 05, 2011 22.61 22.66 22.41 22.49 464,731 -0.24(-1.05%)
Jan 04, 2011 23.34 23.49 22.49 22.72 414,710 -0.64(-2.72%)
Jan 03, 2011 23.26 23.48 23.26 23.36 295,978 +0.28(+1.20%)
Dec 31, 2010 23.30 23.59 23.05 23.08 480,044 -0.18(-0.79%)
Dec 30, 2010 23.81 23.81 23.27 23.27 901,195 -0.59(-2.47%)
Dec 29, 2010 23.98 23.99 23.72 23.86 204,958 -0.17(-0.69%)
Dec 28, 2010 24.01 24.16 23.61 24.02 182,172 +0.03(+0.12%)
Dec 27, 2010 24.48 24.48 23.79 24.00 236,313 -0.49(-1.99%)
Dec 23, 2010 25.02 25.02 23.62 24.48 349,444 +0.15(+0.61%)
Dec 22, 2010 24.32 24.44 24.13 24.34 193,967 -0.03(-0.11%)
Dec 21, 2010 24.24 24.44 24.24 24.36 704,313 +0.13(+0.53%)
Dec 20, 2010 24.36 24.42 24.19 24.24 764,034 -0.10(-0.42%)
Dec 17, 2010 23.79 24.36 23.72 24.34 1,106,540 +0.60(+2.52%)
Dec 16, 2010 23.35 23.77 23.07 23.74 472,700 +0.41(+1.78%)
Dec 15, 2010 23.24 23.55 23.13 23.32 634,469 -0.01(-0.04%)
Dec 14, 2010 23.43 23.46 23.19 23.33 287,890 -0.02(-0.08%)
Dec 13, 2010 23.23 23.58 23.23 23.35 298,278 +0.08(+0.36%)
Dec 10, 2010 22.84 23.40 22.72 23.27 289,037 +0.43(+1.90%)
Dec 09, 2010 23.01 23.01 22.51 22.84 440,926 -0.01(-0.04%)
Dec 08, 2010 22.67 23.02 22.64 22.84 374,288 +0.24(+1.06%)
Dec 07, 2010 22.70 22.72 22.46 22.61 319,428 +0.10(+0.45%)
Dec 06, 2010 22.31 22.61 22.31 22.50 311,333 +0.05(+0.21%)
Dec 03, 2010 22.01 22.51 21.79 22.46 339,905 +0.29(+1.33%)
Dec 02, 2010 21.75 22.17 21.62 22.16 416,158 +0.35(+1.60%)
Dec 01, 2010 21.63 22.04 21.56 21.81 426,831 +0.52(+2.47%)
Nov 30, 2010 21.25 21.29 20.96 21.29 444,176 -0.16(-0.73%)
Nov 29, 2010 21.23 21.50 20.84 21.44 239,334 +0.04(+0.17%)
Nov 26, 2010 21.33 21.51 21.09 21.41 148,999 -0.20(-0.94%)
Nov 24, 2010 21.23 21.61 21.61 21.61 215,772 +0.56(+2.67%)
Nov 23, 2010 20.83 21.06 20.72 21.05 233,102 -0.02(-0.09%)
Nov 22, 2010 20.86 21.17 20.74 21.07 277,389 -0.01(-0.04%)
Nov 19, 2010 21.13 21.13 20.66 21.08 326,758 -0.03(-0.13%)
Nov 18, 2010 21.19 21.44 21.07 21.10 404,124 +0.13(+0.61%)
Nov 17, 2010 21.08 21.17 20.54 20.97 607,485 +0.00(+0.00%)
Nov 16, 2010 21.33 21.49 20.85 20.97 597,382 -0.54(-2.53%)
Nov 15, 2010 21.76 21.76 21.44 21.52 394,783 -0.11(-0.51%)
Nov 12, 2010 21.89 21.89 21.55 21.63 451,041 -0.36(-1.63%)
Nov 11, 2010 19.98 22.02 19.66 21.99 1,123,668 +1.92(+9.55%)
Nov 10, 2010 19.73 20.15 19.67 20.07 509,566 +0.43(+2.20%)
Nov 09, 2010 19.98 20.03 19.60 19.64 222,998 -0.26(-1.30%)
Nov 08, 2010 19.82 20.04 19.80 19.90 235,344 -0.07(-0.37%)
Nov 05, 2010 20.12 20.21 19.84 19.97 360,934 -0.07(-0.37%)
Nov 04, 2010 19.94 20.37 19.94 20.04 405,437 +0.32(+1.63%)
Nov 03, 2010 19.46 19.77 19.25 19.72 357,264 +0.26(+1.33%)
Nov 02, 2010 19.41 19.52 19.20 19.46 432,594 +0.21(+1.10%)
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.