Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.43 21.50 20.95 20.95 99,850 -0.51(-2.38%)
Dec 30, 2010 21.25 21.68 21.24 21.46 64,302 +0.23(+1.08%)
Dec 29, 2010 21.46 21.46 21.16 21.23 36,591 -0.15(-0.70%)
Dec 28, 2010 21.57 21.61 21.38 21.38 39,797 -0.17(-0.79%)
Dec 27, 2010 21.39 21.58 21.15 21.55 24,758 +0.19(+0.89%)
Dec 23, 2010 21.47 21.58 21.21 21.36 55,153 -0.10(-0.47%)
Dec 22, 2010 21.46 21.52 21.32 21.46 48,145 +0.10(+0.47%)
Dec 21, 2010 21.27 21.42 21.12 21.36 104,310 +0.27(+1.28%)
Dec 20, 2010 21.29 21.32 21.06 21.09 110,925 -0.11(-0.52%)
Dec 17, 2010 21.13 21.26 20.86 21.20 430,650 +0.14(+0.66%)
Dec 16, 2010 20.98 21.24 20.79 21.06 114,416 +0.18(+0.86%)
Dec 15, 2010 20.80 21.16 20.77 20.88 163,719 +0.08(+0.38%)
Dec 14, 2010 20.52 21.06 20.49 20.80 237,204 +0.41(+2.01%)
Dec 13, 2010 20.00 20.50 19.72 20.39 240,528 +0.41(+2.05%)
Dec 10, 2010 19.47 20.00 19.38 19.98 215,117 +0.57(+2.94%)
Dec 09, 2010 19.25 19.45 19.05 19.41 198,058 +0.32(+1.68%)
Dec 08, 2010 19.31 19.31 19.03 19.09 69,335 -0.11(-0.57%)
Dec 07, 2010 19.12 19.32 19.07 19.20 106,364 +0.20(+1.05%)
Dec 06, 2010 18.94 19.09 18.68 19.00 111,792 -0.02(-0.11%)
Dec 03, 2010 18.57 19.05 18.45 19.02 143,899 +0.31(+1.66%)
Dec 02, 2010 18.65 18.76 18.62 18.71 49,769 +0.10(+0.54%)
Dec 01, 2010 18.72 18.88 18.28 18.61 110,245 +0.21(+1.14%)
Nov 30, 2010 18.27 18.54 18.24 18.40 139,614 -0.09(-0.49%)
Nov 29, 2010 18.50 18.57 18.22 18.49 57,185 -0.16(-0.86%)
Nov 26, 2010 18.54 18.69 18.49 18.65 14,940 -0.01(-0.05%)
Nov 24, 2010 18.55 18.66 18.66 18.66 96,835 +0.30(+1.63%)
Nov 23, 2010 18.52 18.60 18.18 18.36 91,510 -0.34(-1.82%)
Nov 22, 2010 18.83 18.83 18.43 18.70 51,842 -0.19(-1.01%)
Nov 19, 2010 18.72 19.00 18.64 18.89 95,475 +0.15(+0.80%)
Nov 18, 2010 18.85 18.97 18.71 18.74 107,866 +0.14(+0.75%)
Nov 17, 2010 18.52 18.63 18.46 18.60 50,713 +0.07(+0.38%)
Nov 16, 2010 18.88 18.93 18.40 18.53 90,655 -0.51(-2.68%)
Nov 15, 2010 19.24 19.29 18.99 19.04 64,236 -0.10(-0.52%)
Nov 12, 2010 18.87 19.31 18.87 19.14 97,855 +0.09(+0.47%)
Nov 11, 2010 18.79 19.17 18.79 19.05 115,678 +0.05(+0.26%)
Nov 10, 2010 18.92 19.04 18.73 19.00 115,775 +0.15(+0.80%)
Nov 09, 2010 18.79 18.92 18.70 18.85 152,337 +0.14(+0.75%)
Nov 08, 2010 18.82 19.06 18.69 18.71 93,109 -0.22(-1.16%)
Nov 05, 2010 18.87 19.04 18.73 18.93 65,039 +0.14(+0.75%)
Nov 04, 2010 18.53 18.80 18.45 18.79 136,967 +0.49(+2.68%)
Nov 03, 2010 18.45 18.51 18.08 18.30 74,702 -0.07(-0.38%)
Nov 02, 2010 18.30 18.45 18.22 18.37 137,634 +0.31(+1.72%)
Nov 01, 2010 18.20 18.30 18.00 18.06 117,773 -0.07(-0.39%)
Oct 29, 2010 18.15 18.20 18.04 18.13 132,236 -0.01(-0.06%)
Oct 28, 2010 18.33 18.33 18.05 18.14 110,622 -0.01(-0.06%)
Oct 27, 2010 18.17 18.20 18.00 18.15 132,704 -0.07(-0.38%)
Oct 25, 2010 18.37 18.40 18.13 18.22 141,834 -0.01(-0.05%)
Oct 22, 2010 18.06 18.74 17.95 18.23 322,956 -1.14(-5.89%)
Oct 21, 2010 19.09 19.42 18.96 19.37 307,085 +0.36(+1.89%)
Oct 20, 2010 18.70 19.02 18.66 19.01 102,070 +0.45(+2.42%)
Oct 19, 2010 18.58 18.86 18.42 18.56 90,094 -0.31(-1.64%)
Oct 18, 2010 18.60 18.94 18.58 18.87 61,943 +0.36(+1.94%)
Oct 15, 2010 18.72 18.72 18.35 18.51 129,486 -0.01(-0.05%)
Oct 14, 2010 18.70 18.80 18.32 18.52 83,370 -0.24(-1.28%)
Oct 13, 2010 18.44 18.98 18.17 18.76 120,612 +0.38(+2.07%)
Oct 12, 2010 18.23 18.58 18.00 18.38 69,045 +0.15(+0.82%)
Oct 11, 2010 18.40 18.51 18.23 18.23 48,247 -0.13(-0.71%)
Oct 08, 2010 18.00 18.43 18.00 18.36 68,091 +0.35(+1.94%)
Oct 07, 2010 18.18 18.22 17.94 18.01 83,412 -0.01(-0.06%)
Oct 06, 2010 17.62 18.05 17.55 18.02 106,681 +0.34(+1.92%)
Oct 05, 2010 17.32 17.80 17.13 17.68 112,242 +0.58(+3.39%)
Oct 04, 2010 17.54 17.68 17.07 17.10 83,913 -0.47(-2.68%)
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.