Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.91 18.03 17.82 17.97 4,855,532 +0.07(+0.39%)
Dec 30, 2010 17.87 17.99 17.82 17.90 5,359,684 -0.04(-0.22%)
Dec 29, 2010 18.12 18.13 17.87 17.94 8,191,537 -0.17(-0.93%)
Dec 28, 2010 18.02 18.12 17.96 18.11 6,413,688 +0.08(+0.43%)
Dec 27, 2010 18.06 18.19 17.96 18.03 6,337,441 -0.05(-0.26%)
Dec 23, 2010 18.06 18.25 18.03 18.08 7,969,140 +0.01(+0.07%)
Dec 22, 2010 17.84 18.12 17.83 18.06 8,971,337 +0.24(+1.36%)
Dec 21, 2010 17.86 17.99 17.81 17.82 10,139,896 -0.02(-0.12%)
Dec 20, 2010 17.77 17.91 17.76 17.84 8,950,644 +0.12(+0.66%)
Dec 17, 2010 17.64 17.74 17.54 17.73 20,739,144 +0.06(+0.32%)
Dec 16, 2010 17.65 17.70 17.36 17.67 10,758,313 +0.05(+0.29%)
Dec 15, 2010 17.65 17.81 17.57 17.62 11,318,205 -0.04(-0.24%)
Dec 14, 2010 17.62 17.80 17.60 17.66 11,256,901 +0.07(+0.39%)
Dec 13, 2010 17.56 17.79 17.40 17.59 15,979,384 +0.32(+1.82%)
Dec 10, 2010 17.19 17.34 17.09 17.28 13,346,449 +0.19(+1.09%)
Dec 09, 2010 17.10 17.13 16.96 17.09 10,612,693 +0.00(+0.00%)
Dec 08, 2010 17.08 17.17 17.02 17.09 10,346,809 +0.06(+0.38%)
Dec 07, 2010 17.28 17.35 16.99 17.03 9,899,311 -0.22(-1.30%)
Dec 06, 2010 17.31 17.31 17.16 17.25 8,054,708 -0.03(-0.17%)
Dec 03, 2010 17.06 17.32 17.00 17.28 20,851,802 +0.22(+1.26%)
Dec 02, 2010 17.00 17.13 16.94 17.07 8,857,606 +0.05(+0.28%)
Dec 01, 2010 17.14 17.15 16.95 17.02 11,180,273 +0.03(+0.18%)
Nov 30, 2010 16.89 17.04 16.86 16.99 10,667,430 +0.00(+0.03%)
Nov 29, 2010 16.99 17.04 16.85 16.99 6,733,336 -0.07(-0.43%)
Nov 26, 2010 17.04 17.15 16.96 17.06 3,126,785 -0.08(-0.48%)
Nov 24, 2010 17.17 17.14 17.14 17.14 9,222,266 +0.06(+0.35%)
Nov 23, 2010 17.11 17.15 17.00 17.08 8,249,402 -0.13(-0.75%)
Nov 22, 2010 17.24 17.26 17.04 17.21 6,612,433 -0.05(-0.30%)
Nov 19, 2010 17.23 17.30 16.97 17.26 9,529,127 -0.01(-0.05%)
Nov 18, 2010 17.42 17.43 17.21 17.27 10,096,870 +0.01(+0.05%)
Nov 17, 2010 17.16 17.34 17.13 17.26 10,521,431 +0.08(+0.45%)
Nov 16, 2010 17.30 17.33 17.14 17.18 13,000,714 -0.16(-0.95%)
Nov 15, 2010 17.35 17.45 17.31 17.35 10,092,661 +0.06(+0.37%)
Nov 12, 2010 17.41 17.43 17.24 17.28 14,218,038 -0.24(-1.35%)
Nov 11, 2010 17.46 17.57 17.39 17.52 8,275,842 -0.01(-0.07%)
Nov 10, 2010 17.77 17.77 17.43 17.53 11,150,960 -0.17(-0.96%)
Nov 09, 2010 17.67 17.82 17.64 17.70 16,181,322 +0.17(+0.95%)
Nov 08, 2010 17.56 17.64 17.52 17.54 20,693,230 -0.00(-0.02%)
Nov 05, 2010 17.54 17.59 17.45 17.54 20,853,024 +0.00(+0.00%)
Nov 04, 2010 17.48 17.54 17.43 17.54 34,735,528 +0.18(+1.03%)
Nov 03, 2010 17.52 17.54 17.27 17.36 9,382,232 -0.11(-0.66%)
Nov 02, 2010 17.56 17.62 17.41 17.48 10,765,308 +0.05(+0.29%)
Nov 01, 2010 17.51 17.68 17.34 17.43 13,451,077 +0.03(+0.20%)
Oct 29, 2010 17.46 17.46 17.29 17.39 12,268,937 -0.07(-0.39%)
Oct 28, 2010 17.53 17.58 17.35 17.46 10,095,486 +0.02(+0.12%)
Oct 27, 2010 17.44 17.45 17.21 17.44 12,180,789 -0.17(-0.97%)
Oct 25, 2010 17.93 18.03 17.58 17.61 18,594,094 -0.29(-1.60%)
Oct 22, 2010 18.54 18.54 17.84 17.90 21,133,358 -0.65(-3.49%)
Oct 21, 2010 18.91 18.96 18.46 18.54 13,873,886 -0.32(-1.72%)
Oct 20, 2010 18.66 18.96 18.66 18.87 8,232,401 +0.23(+1.23%)
Oct 19, 2010 18.60 18.85 18.57 18.64 12,462,967 -0.12(-0.61%)
Oct 18, 2010 18.45 18.78 18.41 18.75 19,197,092 +0.37(+1.99%)
Oct 15, 2010 18.42 18.46 18.27 18.39 9,840,678 +0.06(+0.30%)
Oct 14, 2010 18.41 18.48 18.22 18.33 6,953,096 -0.07(-0.39%)
Oct 13, 2010 18.47 18.48 18.32 18.40 8,846,355 +0.07(+0.37%)
Oct 12, 2010 18.41 18.42 18.24 18.34 6,314,047 -0.07(-0.39%)
Oct 11, 2010 18.39 18.48 18.31 18.41 5,264,017 +0.00(+0.00%)
Oct 08, 2010 18.41 18.42 18.23 18.41 6,854,509 +0.12(+0.65%)
Oct 07, 2010 18.31 18.36 18.21 18.29 33,564 +0.03(+0.16%)
Oct 06, 2010 18.25 18.30 18.11 18.26 8,249,967 -0.03(-0.14%)
Oct 05, 2010 18.32 18.32 18.10 18.28 78,627 +0.09(+0.47%)
Oct 04, 2010 18.29 18.42 18.09 18.20 7,157,196 -0.14(-0.74%)
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.