Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 17.97 18.06 17.76 17.81 923,029 -0.03(-0.18%)
Oct 29, 2010 17.71 17.86 17.68 17.84 1,049,940 +0.19(+1.09%)
Oct 28, 2010 17.80 17.84 17.63 17.65 1,453,252 -0.09(-0.51%)
Oct 27, 2010 17.74 17.75 17.44 17.74 1,445,703 -0.45(-2.49%)
Oct 25, 2010 17.92 18.23 17.90 18.20 1,072,573 +0.40(+2.24%)
Oct 22, 2010 17.91 17.93 17.71 17.80 1,027,414 -0.09(-0.51%)
Oct 21, 2010 17.98 18.06 17.79 17.89 740,064 -0.02(-0.12%)
Oct 20, 2010 17.81 17.97 17.76 17.91 1,098,640 +0.07(+0.39%)
Oct 19, 2010 17.74 17.85 17.63 17.84 1,281,041 -0.27(-1.50%)
Oct 18, 2010 17.82 18.11 17.77 18.11 1,234,931 +0.23(+1.31%)
Oct 15, 2010 18.00 18.02 17.75 17.88 1,495,486 -0.06(-0.33%)
Oct 14, 2010 18.01 18.18 17.84 17.93 1,192,675 -0.06(-0.33%)
Oct 13, 2010 18.11 18.23 17.94 17.99 1,052,558 +0.01(+0.06%)
Oct 12, 2010 17.75 18.00 17.66 17.98 1,798,080 +0.19(+1.05%)
Oct 11, 2010 17.75 17.88 17.68 17.80 510,716 +0.12(+0.66%)
Oct 08, 2010 17.68 17.74 17.57 17.68 845,670 +0.12(+0.67%)
Oct 07, 2010 17.64 17.64 17.50 17.56 1,029,427 -0.07(-0.42%)
Oct 06, 2010 17.46 17.67 17.32 17.64 1,242,649 +0.22(+1.28%)
Oct 05, 2010 17.58 17.58 17.39 17.41 1,321,024 -0.01(-0.06%)
Oct 04, 2010 17.27 17.45 17.19 17.42 1,303,546 +0.15(+0.86%)
Oct 01, 2010 17.27 17.42 17.08 17.27 1,600,973 -0.03(-0.18%)
Sep 30, 2010 17.50 17.56 17.25 17.31 1,784,123 -0.08(-0.46%)
Sep 29, 2010 17.41 17.55 17.38 17.39 1,805,427 -0.03(-0.15%)
Sep 28, 2010 17.57 17.57 17.26 17.41 1,555,271 -0.13(-0.73%)
Sep 27, 2010 17.57 17.73 17.49 17.54 1,003,152 +0.00(+0.00%)
Sep 24, 2010 17.56 17.63 17.46 17.54 1,076,046 +0.17(+0.95%)
Sep 23, 2010 17.41 17.49 17.21 17.38 926,000 -0.11(-0.61%)
Sep 22, 2010 17.44 17.65 17.37 17.48 1,034,655 +0.07(+0.43%)
Sep 21, 2010 17.43 17.49 17.23 17.41 1,217,509 +0.02(+0.09%)
Sep 20, 2010 17.33 17.51 17.24 17.39 1,143,085 +0.12(+0.68%)
Sep 17, 2010 17.27 17.35 17.12 17.27 1,010,860 +0.08(+0.46%)
Sep 15, 2010 17.07 17.23 17.02 17.19 678,715 +0.07(+0.44%)
Sep 14, 2010 17.00 17.28 16.99 17.12 1,122,507 +0.17(+0.97%)
Sep 13, 2010 17.02 17.07 16.92 16.95 1,326,850 +0.23(+1.38%)
Sep 10, 2010 16.64 16.74 16.45 16.72 1,268,551 +0.05(+0.28%)
Sep 09, 2010 16.79 16.80 16.63 16.68 751,584 +0.09(+0.57%)
Sep 08, 2010 16.72 16.85 16.58 16.58 1,057,139 -0.03(-0.16%)
Sep 07, 2010 16.63 16.67 16.51 16.61 1,136,517 -0.06(-0.38%)
Sep 03, 2010 16.65 16.81 16.56 16.67 1,148,371 +0.24(+1.44%)
Sep 02, 2010 16.43 16.46 16.35 16.43 1,282,694 +0.06(+0.38%)
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.