Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.33 17.51 17.25 17.42 5,359,332 +0.09(+0.52%)
Dec 30, 2010 17.36 17.43 17.29 17.33 6,299,844 -0.04(-0.22%)
Dec 29, 2010 17.17 17.47 17.14 17.37 6,235,320 +0.20(+1.18%)
Dec 28, 2010 17.25 17.27 17.10 17.17 6,094,889 -0.01(-0.05%)
Dec 27, 2010 17.10 17.21 17.05 17.18 4,980,384 +0.05(+0.27%)
Dec 23, 2010 17.21 17.28 17.05 17.13 5,931,603 -0.06(-0.33%)
Dec 22, 2010 17.08 17.25 16.98 17.19 6,638,342 +0.16(+0.94%)
Dec 21, 2010 16.96 17.13 16.89 17.03 8,912,623 +0.13(+0.78%)
Dec 20, 2010 16.65 16.98 16.62 16.89 11,759,212 +0.33(+1.99%)
Dec 17, 2010 16.53 16.60 16.45 16.57 9,292,411 +0.02(+0.11%)
Dec 16, 2010 16.42 16.56 16.28 16.55 8,269,243 +0.15(+0.89%)
Dec 15, 2010 16.41 16.56 16.38 16.40 8,316,580 -0.05(-0.31%)
Dec 14, 2010 16.42 16.58 16.35 16.45 9,614,549 +0.00(+0.00%)
Dec 13, 2010 16.59 16.61 16.26 16.45 14,120,122 -0.08(-0.51%)
Dec 10, 2010 16.50 16.60 16.42 16.54 9,901,780 +0.15(+0.92%)
Dec 09, 2010 16.64 16.67 16.32 16.39 10,631,840 -0.16(-0.97%)
Dec 08, 2010 16.51 16.58 16.36 16.55 10,068,535 +0.08(+0.49%)
Dec 07, 2010 16.60 16.65 16.40 16.47 16,329,614 +0.10(+0.63%)
Dec 06, 2010 16.52 16.58 16.36 16.36 9,374,566 -0.16(-0.94%)
Dec 03, 2010 16.49 16.62 16.39 16.52 11,962,481 +0.03(+0.20%)
Dec 02, 2010 16.07 16.49 16.06 16.49 11,377,812 +0.42(+2.61%)
Dec 01, 2010 15.98 16.13 15.92 16.07 11,080,145 +0.32(+2.03%)
Nov 30, 2010 15.62 15.92 15.57 15.75 11,238,134 -0.10(-0.65%)
Nov 29, 2010 15.72 15.90 15.53 15.85 9,233,717 +0.10(+0.63%)
Nov 26, 2010 15.78 15.86 15.73 15.75 3,043,386 -0.15(-0.92%)
Nov 24, 2010 15.81 15.90 15.90 15.90 7,457,438 +0.22(+1.41%)
Nov 23, 2010 15.96 15.96 15.62 15.68 13,464,450 -0.46(-2.86%)
Nov 22, 2010 16.06 16.22 15.88 16.14 12,547,804 +0.01(+0.09%)
Nov 19, 2010 16.04 16.13 15.88 16.12 8,845,439 +0.05(+0.32%)
Nov 18, 2010 15.92 16.09 15.81 16.07 10,125,116 +0.44(+2.80%)
Nov 17, 2010 15.68 15.78 15.56 15.63 10,936,229 -0.04(-0.24%)
Nov 16, 2010 15.71 15.78 15.49 15.67 14,301,090 -0.17(-1.07%)
Nov 15, 2010 15.89 16.07 15.81 15.84 9,702,135 +0.04(+0.24%)
Nov 12, 2010 15.90 15.95 15.69 15.80 12,185,340 -0.19(-1.17%)
Nov 11, 2010 15.88 16.05 15.83 15.99 10,872,083 +0.05(+0.32%)
Nov 10, 2010 15.74 15.94 15.59 15.94 10,621,715 +0.20(+1.25%)
Nov 09, 2010 16.02 16.08 15.67 15.74 13,392,531 -0.06(-0.39%)
Nov 08, 2010 15.86 16.03 15.79 15.80 18,916,468 -0.08(-0.53%)
Nov 05, 2010 15.82 15.92 15.65 15.89 18,904,362 +0.04(+0.27%)
Nov 04, 2010 15.62 15.93 15.53 15.85 22,122,562 +0.36(+2.30%)
Nov 03, 2010 15.79 15.80 15.20 15.49 31,015,174 -0.25(-1.61%)
Nov 02, 2010 16.01 16.26 15.70 15.74 38,315,080 -0.88(-5.30%)
Nov 01, 2010 16.82 16.91 16.53 16.62 9,163,745 -0.04(-0.22%)
Oct 29, 2010 16.44 16.69 16.44 16.66 8,535,757 +0.14(+0.85%)
Oct 28, 2010 16.67 16.73 16.45 16.52 14,100,053 -0.01(-0.06%)
Oct 27, 2010 16.53 16.63 16.39 16.53 10,285,280 -0.28(-1.67%)
Oct 25, 2010 16.89 17.06 16.79 16.81 10,224,568 +0.13(+0.79%)
Oct 22, 2010 16.70 16.75 16.59 16.68 5,909,387 +0.03(+0.17%)
Oct 21, 2010 16.67 16.79 16.48 16.65 9,960,685 -0.06(-0.36%)
Oct 20, 2010 16.52 16.79 16.48 16.71 7,868,724 +0.27(+1.65%)
Oct 19, 2010 16.58 16.59 16.29 16.44 15,217,920 -0.36(-2.15%)
Oct 18, 2010 16.79 16.86 16.70 16.80 9,205,031 +0.06(+0.34%)
Oct 15, 2010 16.74 16.83 16.55 16.75 12,332,639 +0.11(+0.68%)
Oct 14, 2010 16.72 16.83 16.50 16.63 9,437,958 -0.08(-0.50%)
Oct 13, 2010 16.60 16.84 16.57 16.72 9,767,704 +0.19(+1.16%)
Oct 12, 2010 16.44 16.60 16.27 16.52 7,845,784 +0.01(+0.06%)
Oct 11, 2010 16.54 16.64 16.45 16.52 8,727,740 -0.10(-0.62%)
Oct 08, 2010 16.62 16.64 16.15 16.62 10,361,589 +0.30(+1.81%)
Oct 07, 2010 16.52 16.52 16.17 16.32 9,494,470 -0.12(-0.71%)
Oct 06, 2010 16.02 16.45 15.96 16.44 20,948,862 +0.37(+2.27%)
Oct 05, 2010 15.81 16.16 15.74 16.08 644 +0.44(+2.85%)
Oct 04, 2010 15.73 15.80 15.50 15.63 10,519,155 -0.21(-1.30%)
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.