Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.53 19.63 19.42 19.59 1,012,774 +0.12(+0.64%)
Jan 28, 2011 19.75 19.77 19.37 19.47 1,061,226 -0.30(-1.53%)
Jan 27, 2011 19.60 19.77 19.55 19.77 893,997 +0.18(+0.94%)
Jan 26, 2011 19.34 19.62 19.28 19.59 1,282,136 +0.32(+1.65%)
Jan 25, 2011 19.28 19.37 19.10 19.27 1,734,969 -0.06(-0.31%)
Jan 24, 2011 19.18 19.38 19.15 19.33 711,743 +0.12(+0.62%)
Jan 21, 2011 19.23 19.24 19.15 19.21 1,571,645 +0.09(+0.45%)
Jan 20, 2011 19.09 19.14 18.97 19.12 1,560,322 -0.06(-0.31%)
Jan 19, 2011 19.23 19.26 19.10 19.18 1,041,837 +0.03(+0.17%)
Jan 18, 2011 19.32 19.37 19.14 19.15 2,137,633 -0.13(-0.70%)
Jan 14, 2011 19.16 19.46 19.05 19.29 1,317,320 +0.05(+0.28%)
Jan 13, 2011 19.49 19.50 19.19 19.23 1,367,150 -0.22(-1.11%)
Jan 12, 2011 19.53 19.67 19.40 19.45 1,317,709 -0.02(-0.08%)
Jan 11, 2011 19.31 19.46 19.21 19.46 841,329 +0.25(+1.29%)
Jan 10, 2011 19.25 19.32 19.03 19.22 950,043 -0.15(-0.78%)
Jan 07, 2011 19.45 19.53 19.28 19.37 1,045,774 +0.03(+0.17%)
Jan 06, 2011 19.31 19.36 19.23 19.34 1,026,819 +0.08(+0.39%)
Jan 05, 2011 19.12 19.31 19.05 19.26 629,855 +0.19(+1.02%)
Jan 04, 2011 19.31 19.38 18.99 19.07 1,646,610 -0.32(-1.64%)
Jan 03, 2011 19.24 19.44 19.24 19.38 598,772 +0.26(+1.35%)
Dec 31, 2010 19.25 19.30 19.12 19.12 737,936 -0.11(-0.59%)
Dec 30, 2010 19.29 19.34 19.22 19.24 773,350 -0.03(-0.17%)
Dec 29, 2010 19.38 19.38 19.21 19.27 818,467 +0.16(+0.82%)
Dec 28, 2010 19.15 19.26 18.90 19.11 939,504 +0.02(+0.08%)
Dec 27, 2010 19.03 19.15 19.03 19.10 417,784 +0.02(+0.11%)
Dec 23, 2010 19.09 19.12 18.97 19.08 928,355 -0.03(-0.17%)
Dec 22, 2010 18.70 19.12 18.65 19.11 2,288,285 +0.47(+2.52%)
Dec 21, 2010 18.72 18.80 18.59 18.64 1,413,604 -0.08(-0.40%)
Dec 20, 2010 19.00 19.00 18.68 18.71 1,526,130 -0.24(-1.25%)
Dec 17, 2010 18.88 18.98 18.60 18.95 1,966,892 -0.03(-0.14%)
Dec 16, 2010 19.29 19.29 18.90 18.98 1,318,405 -0.23(-1.21%)
Dec 15, 2010 19.25 19.33 19.05 19.21 1,546,549 -0.01(-0.06%)
Dec 14, 2010 19.01 19.28 19.01 19.22 1,338,991 +0.16(+0.85%)
Dec 13, 2010 19.25 19.27 19.06 19.06 1,655,215 +0.03(+0.18%)
Dec 10, 2010 18.73 19.13 18.63 19.03 1,888,946 +0.52(+2.82%)
Dec 09, 2010 18.60 18.63 18.42 18.50 1,119,006 +0.03(+0.17%)
Dec 08, 2010 18.51 18.64 18.42 18.47 1,063,584 -0.02(-0.09%)
Dec 07, 2010 18.77 18.77 18.44 18.49 1,245,992 -0.20(-1.05%)
Dec 06, 2010 18.63 18.70 18.53 18.69 862,206 +0.02(+0.11%)
Dec 03, 2010 18.76 18.82 18.50 18.66 1,409,475 -0.11(-0.57%)
Dec 02, 2010 18.58 18.91 18.57 18.77 1,863,642 +0.32(+1.73%)
Dec 01, 2010 18.28 18.53 18.25 18.45 1,523,563 +0.41(+2.27%)
Nov 30, 2010 18.02 18.22 17.96 18.04 1,033,074 -0.19(-1.05%)
Nov 29, 2010 18.21 18.24 18.00 18.23 961,726 +0.02(+0.12%)
Nov 26, 2010 18.15 18.30 18.05 18.21 531,066 -0.03(-0.15%)
Nov 24, 2010 18.07 18.24 18.24 18.24 1,042,100 +0.33(+1.84%)
Nov 23, 2010 17.96 18.00 17.84 17.91 1,392,081 -0.17(-0.94%)
Nov 22, 2010 17.96 18.10 17.85 18.08 1,206,865 +0.15(+0.83%)
Nov 19, 2010 17.71 17.96 17.69 17.93 1,084,955 +0.24(+1.35%)
Nov 18, 2010 17.67 17.82 17.65 17.69 1,163,324 +0.19(+1.10%)
Nov 17, 2010 17.41 17.61 17.34 17.50 1,335,010 +0.15(+0.89%)
Nov 16, 2010 17.33 17.38 17.12 17.34 1,842,551 -0.12(-0.67%)
Nov 15, 2010 17.44 17.60 17.40 17.46 1,014,554 +0.06(+0.37%)
Nov 12, 2010 17.52 17.55 17.25 17.40 1,248,586 -0.23(-1.33%)
Nov 11, 2010 17.73 17.75 17.56 17.63 1,654,604 -0.16(-0.90%)
Nov 10, 2010 17.54 17.82 17.40 17.79 2,132,533 +0.28(+1.61%)
Nov 09, 2010 17.76 17.77 17.39 17.51 3,964,049 -0.19(-1.08%)
Nov 08, 2010 17.79 17.81 17.66 17.70 1,315,017 -0.09(-0.48%)
Nov 05, 2010 18.01 18.04 17.64 17.79 3,109,400 -0.18(-1.01%)
Nov 04, 2010 18.09 18.18 17.95 17.97 1,178,410 +0.07(+0.42%)
Nov 03, 2010 17.98 18.00 17.68 17.89 1,511,790 -0.04(-0.24%)
Nov 02, 2010 17.96 18.08 17.91 17.93 679,173 +0.12(+0.69%)
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.