Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.23 23.52 22.98 23.02 481,400 -0.18(-0.79%)
Dec 30, 2010 23.74 23.74 23.20 23.20 903,740 -0.59(-2.47%)
Dec 29, 2010 23.91 23.92 23.65 23.79 205,537 -0.17(-0.69%)
Dec 28, 2010 23.95 24.09 23.54 23.96 182,687 +0.03(+0.11%)
Dec 27, 2010 24.41 24.41 23.73 23.93 236,980 -0.49(-1.99%)
Dec 23, 2010 24.95 24.95 23.55 24.42 350,431 +0.15(+0.61%)
Dec 22, 2010 24.25 24.37 24.07 24.27 194,515 -0.03(-0.11%)
Dec 21, 2010 24.17 24.37 24.17 24.30 706,302 +0.13(+0.53%)
Dec 20, 2010 24.30 24.35 24.12 24.17 766,192 -0.10(-0.42%)
Dec 17, 2010 23.73 24.29 23.65 24.27 1,109,665 +0.60(+2.52%)
Dec 16, 2010 23.29 23.70 23.00 23.67 474,035 +0.41(+1.78%)
Dec 15, 2010 23.18 23.48 23.07 23.26 636,261 -0.01(-0.04%)
Dec 14, 2010 23.37 23.40 23.13 23.27 288,703 -0.02(-0.08%)
Dec 13, 2010 23.17 23.52 23.17 23.29 299,120 +0.08(+0.36%)
Dec 10, 2010 22.77 23.33 22.65 23.20 289,853 +0.43(+1.90%)
Dec 09, 2010 22.95 22.95 22.45 22.77 442,171 -0.01(-0.04%)
Dec 08, 2010 22.61 22.95 22.58 22.78 375,345 +0.24(+1.06%)
Dec 07, 2010 22.63 22.66 22.39 22.54 320,331 +0.10(+0.45%)
Dec 06, 2010 22.25 22.54 22.25 22.44 312,212 +0.05(+0.20%)
Dec 03, 2010 21.94 22.45 21.72 22.39 340,865 +0.29(+1.33%)
Dec 02, 2010 21.69 22.11 21.56 22.10 417,334 +0.35(+1.60%)
Dec 01, 2010 21.57 21.98 21.50 21.75 428,036 +0.52(+2.47%)
Nov 30, 2010 21.19 21.23 20.90 21.23 445,431 -0.16(-0.73%)
Nov 29, 2010 21.17 21.44 20.78 21.38 240,010 +0.04(+0.17%)
Nov 26, 2010 21.27 21.45 21.03 21.35 149,419 -0.20(-0.94%)
Nov 24, 2010 21.17 21.55 21.55 21.55 216,382 +0.56(+2.67%)
Nov 23, 2010 20.77 21.00 20.66 20.99 233,760 -0.02(-0.09%)
Nov 22, 2010 20.81 21.11 20.68 21.01 278,172 -0.01(-0.04%)
Nov 19, 2010 21.07 21.07 20.60 21.02 327,681 -0.03(-0.13%)
Nov 18, 2010 21.13 21.37 21.01 21.04 405,266 +0.13(+0.61%)
Nov 17, 2010 21.02 21.11 20.48 20.92 609,200 +0.00(+0.00%)
Nov 16, 2010 21.27 21.43 20.79 20.92 599,069 -0.54(-2.53%)
Nov 15, 2010 21.70 21.70 21.37 21.46 395,898 -0.11(-0.51%)
Nov 12, 2010 21.82 21.82 21.49 21.57 452,314 -0.36(-1.63%)
Nov 11, 2010 19.92 21.96 19.60 21.93 1,126,841 +1.91(+9.55%)
Nov 10, 2010 19.68 20.10 19.61 20.02 511,005 +0.43(+2.20%)
Nov 09, 2010 19.92 19.97 19.55 19.58 223,628 -0.26(-1.30%)
Nov 08, 2010 19.77 19.98 19.74 19.84 236,008 -0.07(-0.37%)
Nov 05, 2010 20.06 20.15 19.79 19.91 361,953 -0.07(-0.37%)
Nov 04, 2010 19.89 20.31 19.89 19.99 406,582 +0.32(+1.63%)
Nov 03, 2010 19.41 19.71 19.20 19.67 358,273 +0.26(+1.33%)
Nov 02, 2010 19.35 19.46 19.14 19.41 433,816 +0.21(+1.10%)
Nov 01, 2010 19.37 19.83 18.97 19.20 338,881 -0.15(-0.76%)
Oct 29, 2010 19.36 19.49 19.24 19.34 175,989 -0.12(-0.61%)
Oct 28, 2010 19.56 19.56 19.28 19.46 161,948 +0.09(+0.47%)
Oct 27, 2010 19.54 19.54 19.03 19.37 281,093 -0.50(-2.50%)
Oct 25, 2010 19.77 20.06 19.73 19.87 250,657 +0.28(+1.41%)
Oct 22, 2010 19.58 19.78 19.53 19.59 180,970 +0.01(+0.05%)
Oct 21, 2010 19.78 20.09 19.32 19.58 347,103 -0.17(-0.88%)
Oct 20, 2010 19.68 19.84 19.64 19.76 239,042 +0.17(+0.84%)
Oct 19, 2010 19.86 20.11 19.46 19.59 299,622 -0.56(-2.78%)
Oct 18, 2010 20.02 20.20 19.88 20.15 183,578 +0.12(+0.60%)
Oct 15, 2010 20.36 20.40 19.91 20.03 477,274 -0.08(-0.41%)
Oct 14, 2010 20.12 20.32 20.00 20.12 345,667 -0.03(-0.14%)
Oct 13, 2010 19.70 20.39 19.65 20.14 275,689 +0.47(+2.38%)
Oct 12, 2010 19.57 19.74 19.31 19.68 200,684 +0.03(+0.14%)
Oct 11, 2010 19.62 19.87 19.51 19.65 174,570 +0.01(+0.05%)
Oct 08, 2010 19.55 19.82 19.31 19.64 439,124 +0.15(+0.75%)
Oct 07, 2010 19.07 19.63 19.06 19.49 316,181 +0.21(+1.10%)
Oct 06, 2010 19.43 19.44 19.19 19.28 267,144 -0.09(-0.47%)
Oct 05, 2010 19.22 19.52 19.11 19.37 267,585 +0.38(+1.98%)
Oct 04, 2010 19.38 19.48 18.86 19.00 346,930 -0.47(-2.41%)
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.