Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.21 20.40 20.11 20.33 3,754,205 +0.12(+0.61%)
Dec 30, 2010 20.39 20.43 20.18 20.21 4,352,162 -0.22(-1.08%)
Dec 29, 2010 20.57 20.58 20.41 20.43 4,209,055 -0.07(-0.33%)
Dec 28, 2010 20.55 20.59 20.43 20.50 3,547,024 -0.03(-0.14%)
Dec 27, 2010 20.48 20.60 20.41 20.53 3,422,239 -0.05(-0.24%)
Dec 23, 2010 20.71 20.72 20.49 20.58 5,653,174 -0.04(-0.21%)
Dec 22, 2010 20.47 20.64 20.41 20.62 5,903,921 +0.23(+1.11%)
Dec 21, 2010 20.42 20.54 20.25 20.40 6,323,467 +0.13(+0.64%)
Dec 20, 2010 20.12 20.45 20.08 20.27 7,307,951 +0.24(+1.22%)
Dec 17, 2010 19.77 20.34 19.77 20.02 14,393,592 +0.21(+1.05%)
Dec 16, 2010 19.87 19.99 19.70 19.81 7,693,180 -0.04(-0.22%)
Dec 15, 2010 19.84 20.16 19.80 19.86 8,881,767 -0.10(-0.51%)
Dec 14, 2010 20.12 20.30 19.89 19.96 6,676,102 -0.18(-0.88%)
Dec 13, 2010 20.29 20.35 20.13 20.13 8,044,602 -0.09(-0.45%)
Dec 10, 2010 20.18 20.24 19.86 20.22 7,227,850 +0.18(+0.90%)
Dec 09, 2010 20.02 20.26 19.84 20.04 7,671,653 +0.25(+1.27%)
Dec 08, 2010 19.44 19.82 19.35 19.79 8,082,263 +0.43(+2.22%)
Dec 07, 2010 19.79 19.79 19.34 19.36 7,897,891 -0.18(-0.94%)
Dec 06, 2010 19.53 19.66 19.39 19.55 6,463,560 -0.06(-0.33%)
Dec 03, 2010 19.41 19.65 19.29 19.61 6,040,540 +0.05(+0.26%)
Dec 02, 2010 19.16 19.65 19.15 19.56 9,451,820 +0.46(+2.41%)
Dec 01, 2010 19.02 19.16 18.82 19.10 11,780,464 +0.54(+2.91%)
Nov 30, 2010 18.54 18.78 18.34 18.56 12,635,054 -0.24(-1.28%)
Nov 29, 2010 18.46 18.87 18.39 18.80 13,664,872 +0.22(+1.20%)
Nov 26, 2010 19.18 19.20 18.53 18.58 9,219,661 -0.88(-4.50%)
Nov 24, 2010 19.27 19.45 19.45 19.45 6,437,698 +0.38(+1.98%)
Nov 23, 2010 19.23 19.34 18.98 19.07 8,062,382 -0.52(-2.63%)
Nov 22, 2010 19.57 19.64 19.27 19.59 5,833,617 -0.10(-0.53%)
Nov 19, 2010 19.70 19.71 19.39 19.69 8,947,509 -0.01(-0.04%)
Nov 18, 2010 19.68 19.90 19.64 19.70 9,144,847 +0.39(+2.00%)
Nov 17, 2010 19.30 19.44 19.18 19.31 8,978,185 +0.01(+0.04%)
Nov 16, 2010 19.47 19.53 19.14 19.31 10,939,869 -0.42(-2.12%)
Nov 15, 2010 19.79 19.82 19.61 19.73 7,738,916 +0.14(+0.72%)
Nov 12, 2010 19.76 19.97 19.49 19.58 9,560,585 -0.38(-1.89%)
Nov 11, 2010 20.06 20.07 19.48 19.96 11,066,111 -0.39(-1.94%)
Nov 10, 2010 20.31 20.38 19.93 20.36 8,598,599 +0.11(+0.55%)
Nov 09, 2010 20.59 20.60 20.18 20.24 10,173,185 -0.25(-1.21%)
Nov 08, 2010 20.63 20.66 20.41 20.49 6,894,199 -0.21(-1.00%)
Nov 05, 2010 20.68 20.90 20.53 20.70 9,172,231 -0.03(-0.16%)
Nov 04, 2010 20.58 20.79 20.37 20.73 9,520,461 +0.42(+2.05%)
Nov 03, 2010 20.25 20.32 19.87 20.32 8,106,243 +0.10(+0.51%)
Nov 02, 2010 20.24 20.27 20.11 20.21 3,877,432 +0.17(+0.86%)
Nov 01, 2010 20.17 20.36 19.84 20.04 4,708,679 +0.01(+0.05%)
Oct 29, 2010 20.07 20.16 19.85 20.03 6,049,456 -0.12(-0.59%)
Oct 28, 2010 20.32 20.34 19.91 20.15 7,054,796 -0.06(-0.30%)
Oct 27, 2010 19.98 20.42 19.84 20.21 13,452,140 +0.41(+2.06%)
Oct 25, 2010 20.04 20.12 19.75 19.80 8,153,931 -0.08(-0.38%)
Oct 22, 2010 19.94 19.94 19.74 19.88 5,801,555 +0.08(+0.40%)
Oct 21, 2010 19.81 20.07 19.65 19.80 9,218,267 +0.08(+0.38%)
Oct 20, 2010 19.73 19.93 19.62 19.72 8,499,522 +0.12(+0.60%)
Oct 19, 2010 19.63 19.99 19.46 19.60 8,646,706 -0.34(-1.69%)
Oct 18, 2010 19.55 20.04 19.55 19.94 7,180,572 +0.40(+2.05%)
Oct 15, 2010 19.80 19.90 19.27 19.54 9,287,891 -0.11(-0.57%)
Oct 14, 2010 19.65 19.98 19.53 19.65 9,595,644 +0.00(+0.02%)
Oct 13, 2010 19.65 19.91 19.60 19.65 7,319,431 +0.11(+0.59%)
Oct 12, 2010 19.32 19.57 19.23 19.53 6,111,983 +0.05(+0.26%)
Oct 11, 2010 19.50 19.60 19.39 19.48 4,548,255 +0.00(+0.02%)
Oct 08, 2010 19.48 19.61 19.19 19.48 7,382,933 +0.27(+1.42%)
Oct 07, 2010 19.36 19.45 19.04 19.20 6,832,830 -0.05(-0.28%)
Oct 06, 2010 18.88 19.29 18.71 19.26 10,624,667 +0.36(+1.90%)
Oct 05, 2010 18.68 19.06 18.40 18.90 10,429,373 +0.46(+2.51%)
Oct 04, 2010 18.63 18.66 18.25 18.44 7,329,513 -0.22(-1.17%)
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.