Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.25(-1.26%) |
Nov 24, 2010 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.08(-0.40%) |
Nov 23, 2010 | 20.00 | 20.00 | 19.98 | 19.98 | 22,200 | -0.42(-2.06%) |
Nov 22, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 175 | -0.40(-1.92%) |
Nov 10, 2010 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.76(-3.53%) |
Nov 09, 2010 | 21.56 | 21.56 | 21.56 | 21.56 | 385,000 | -0.04(-0.19%) |
Nov 05, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.71(+3.38%) | |
Nov 03, 2010 | 20.89 | 20.89 | 20.89 | 0 | -1.11(-5.03%) | |
Oct 22, 2010 | 22.00 | 22.00 | 22.00 | 0 | -0.55(-2.44%) | |
Oct 18, 2010 | 22.55 | 22.55 | 22.55 | 0 | +0.05(+0.22%) | |
Oct 14, 2010 | 22.50 | 22.50 | 22.50 | 0 | +0.65(+2.97%) | |
Oct 12, 2010 | 21.85 | 21.85 | 21.85 | 0 | +0.25(+1.16%) | |
Oct 07, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Sep 30, 2010 | 21.60 | 21.60 | 21.60 | 0 | +0.20(+0.92%) | |
Sep 29, 2010 | 21.40 | 21.40 | 21.40 | 21.40 | 330,000 | +0.26(+1.24%) |
Sep 28, 2010 | 21.14 | 21.14 | 21.14 | 21.14 | 65,000 | +0.58(+2.82%) |
Sep 17, 2010 | 20.56 | 20.56 | 20.56 | 0 | +0.06(+0.29%) | |
Sep 14, 2010 | 20.50 | 20.50 | 20.50 | 0 | +0.40(+1.99%) | |
Sep 08, 2010 | 20.10 | 20.10 | 20.10 | 0 | -0.02(-0.10%) | |
Sep 07, 2010 | 20.12 | 20.12 | 20.12 | 20.12 | 101,600 | +1.64(+8.89%) |
Aug 25, 2010 | 18.48 | 18.48 | 18.48 | 0 | -0.27(-1.45%) | |
Aug 24, 2010 | 18.75 | 18.75 | 18.75 | 18.75 | 300 | -1.65(-8.09%) |
Aug 05, 2010 | 20.40 | 20.40 | 20.40 | 50,000 | -0.20(-0.98%) | |
Aug 03, 2010 | 20.60 | 20.60 | 20.60 | 0 | +0.45(+2.24%) | |
Jul 26, 2010 | 20.15 | 20.15 | 20.15 | 0 | +1.41(+7.52%) | |
Jul 21, 2010 | 18.74 | 18.74 | 18.74 | 0 | +0.69(+3.82%) | |
Jul 16, 2010 | 18.05 | 18.05 | 18.05 | 0 | -0.61(-3.27%) | |
Jul 13, 2010 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.78(+4.36%) |
Jul 08, 2010 | 17.88 | 17.88 | 17.88 | 0 | +0.08(+0.45%) | |
Jul 06, 2010 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
Jun 24, 2010 | 18.00 | 18.00 | 18.00 | 0 | -0.25(-1.37%) | |
Jun 23, 2010 | 18.25 | 18.25 | 18.25 | 18.25 | 5,000 | -0.20(-1.11%) |
Jun 16, 2010 | 18.45 | 18.45 | 18.45 | 0 | +1.82(+10.92%) | |
Jun 08, 2010 | 16.64 | 16.64 | 16.64 | 3,907 | -0.36(-2.13%) | |
Jun 03, 2010 | 17.00 | 17.00 | 17.00 | 300,000 | -0.15(-0.90%) | |
Jun 02, 2010 | 16.98 | 17.15 | 16.98 | 17.15 | 748,895 | +0.11(+0.62%) |
May 28, 2010 | 17.05 | 17.05 | 17.05 | 0 | +0.88(+5.48%) | |
May 25, 2010 | 16.16 | 16.16 | 16.16 | 0 | -0.76(-4.52%) | |
May 24, 2010 | 16.93 | 16.93 | 16.93 | 16.93 | 70,000 | +0.09(+0.53%) |
May 21, 2010 | 16.84 | 16.84 | 16.84 | 16.84 | 194,800 | +0.54(+3.30%) |
May 20, 2010 | 16.31 | 16.32 | 16.30 | 16.30 | 50,500 | -1.01(-5.85%) |
May 18, 2010 | 17.31 | 17.31 | 17.31 | 0 | -0.79(-4.38%) | |
May 14, 2010 | 18.11 | 18.11 | 18.11 | 376,700 | -0.91(-4.78%) | |
May 12, 2010 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +1.31(+7.42%) |
May 07, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 580,180 | +0.16(+0.92%) |
May 06, 2010 | 18.09 | 18.09 | 17.54 | 17.54 | 700,000 | -1.08(-5.81%) |
May 04, 2010 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.60(-3.12%) |
May 03, 2010 | 19.22 | 19.22 | 19.22 | 19.22 | 500 | +0.07(+0.37%) |
Apr 30, 2010 | 19.40 | 19.40 | 19.15 | 19.15 | 1,100 | -0.20(-1.03%) |
Apr 28, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -1.70(-8.08%) |
Apr 23, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 268,000 | +0.55(+2.68%) |
Apr 22, 2010 | 20.44 | 20.50 | 20.50 | 20.50 | 260,000 | -1.47(-6.69%) |
Apr 19, 2010 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.57(-2.53%) |
Apr 15, 2010 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.71(+3.24%) |
Mar 25, 2010 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.91(+4.36%) |
Mar 15, 2010 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | -0.18(-0.85%) |
Mar 12, 2010 | 21.10 | 21.10 | 21.10 | 21.10 | 2,000 | +0.71(+3.46%) |
Mar 03, 2010 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | +0.39(+1.97%) |
Feb 22, 2010 | 20.00 | 20.00 | 20.00 | 0 | +1.65(+8.99%) | |
Feb 17, 2010 | 18.35 | 18.35 | 18.35 | 0 | +0.35(+1.94%) | |
Feb 16, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 3,700 | +0.80(+4.65%) |
Feb 05, 2010 | 17.20 | 17.20 | 17.20 | 0 | -1.10(-6.01%) | |
Feb 01, 2010 | 18.30 | 18.30 | 18.30 | 178,700 | -0.22(-1.20%) | |
Jan 21, 2010 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.98(-5.01%) |
Jan 19, 2010 | 19.50 | 19.50 | 19.50 | 0 | -0.50(-2.50%) | |
Jan 12, 2010 | 20.00 | 20.00 | 20.00 | 0 | -0.02(-0.10%) | |
Jan 06, 2010 | 20.02 | 20.02 | 20.02 | 0 | +0.52(+2.67%) | |
Jan 05, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 1,300 | -0.35(-1.76%) |
Jan 04, 2010 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | +0.90(+4.75%) |
Dec 23, 2009 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
Dec 22, 2009 | 18.90 | 18.90 | 18.90 | 18.90 | 540 | +0.40(+2.16%) |
Dec 21, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 4,625 | +0.30(+1.65%) |
Dec 16, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.20(-1.09%) |
Dec 14, 2009 | 18.40 | 18.40 | 18.40 | 0 | +0.80(+4.55%) | |
Dec 09, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -1.05(-5.63%) |
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.
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.