Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.41 19.64 19.32 19.57 41,105 +0.34(+1.76%)
Jan 28, 2011 19.59 19.70 19.20 19.23 16,350 -0.31(-1.58%)
Jan 27, 2011 19.58 19.58 19.47 19.54 13,454 +0.06(+0.31%)
Jan 26, 2011 19.35 19.49 19.35 19.48 10,611 +0.35(+1.83%)
Jan 25, 2011 19.28 19.28 19.07 19.13 20,304 -0.13(-0.67%)
Jan 24, 2011 19.11 19.40 19.11 19.26 45,206 +0.07(+0.36%)
Jan 21, 2011 19.08 19.33 18.98 19.19 78,185 +0.25(+1.32%)
Jan 20, 2011 19.03 19.03 18.88 18.94 17,129 -0.15(-0.79%)
Jan 19, 2011 19.25 19.25 18.99 19.09 19,318 -0.06(-0.31%)
Jan 18, 2011 19.25 19.25 19.09 19.15 30,595 -0.05(-0.26%)
Jan 14, 2011 19.08 19.21 19.07 19.20 42,249 -0.01(-0.05%)
Jan 13, 2011 19.28 19.28 19.03 19.21 46,663 -0.02(-0.10%)
Jan 12, 2011 19.36 19.46 19.22 19.23 54,327 +0.01(+0.05%)
Jan 11, 2011 19.37 19.56 19.19 19.22 60,108 +0.26(+1.37%)
Jan 10, 2011 19.30 19.30 18.96 18.96 43,059 -0.35(-1.81%)
Jan 07, 2011 19.49 19.55 19.31 19.31 23,719 -0.38(-1.93%)
Jan 06, 2011 19.35 19.72 19.28 19.69 42,672 +0.26(+1.34%)
Jan 05, 2011 19.45 19.52 19.27 19.43 80,153 -0.14(-0.72%)
Jan 04, 2011 19.60 19.67 19.47 19.57 58,861 -0.07(-0.36%)
Jan 03, 2011 19.33 19.73 19.33 19.64 73,007 +0.40(+2.08%)
Dec 31, 2010 19.05 19.27 18.95 19.24 39,780 +0.19(+1.00%)
Dec 30, 2010 18.88 19.09 18.75 19.05 30,545 +0.24(+1.28%)
Dec 29, 2010 18.66 18.90 18.66 18.81 12,462 +0.22(+1.18%)
Dec 28, 2010 18.67 18.74 18.53 18.59 18,517 -0.01(-0.05%)
Dec 27, 2010 18.69 18.71 18.54 18.60 18,126 -0.08(-0.43%)
Dec 23, 2010 18.74 18.74 18.63 18.68 19,078 +0.02(+0.11%)
Dec 22, 2010 18.64 18.70 18.54 18.66 15,358 +0.01(+0.05%)
Dec 21, 2010 18.50 18.67 18.50 18.65 28,814 +0.25(+1.36%)
Dec 20, 2010 18.41 18.43 18.29 18.40 26,667 -0.03(-0.16%)
Dec 17, 2010 18.28 18.43 18.27 18.43 13,079 +0.15(+0.82%)
Dec 16, 2010 18.14 18.37 18.14 18.28 17,801 +0.09(+0.49%)
Dec 15, 2010 18.12 18.30 18.11 18.19 91,792 +0.04(+0.22%)
Dec 14, 2010 18.06 18.15 18.06 18.15 14,840 +0.04(+0.22%)
Dec 13, 2010 17.98 18.11 17.92 18.11 24,778 +0.02(+0.11%)
Dec 10, 2010 17.91 18.09 17.91 18.09 14,661 +0.04(+0.22%)
Dec 09, 2010 18.00 18.06 17.94 18.05 12,413 +0.14(+0.78%)
Dec 08, 2010 17.93 18.00 17.81 17.91 18,057 -0.09(-0.50%)
Dec 07, 2010 17.89 18.04 17.87 18.00 27,692 +0.10(+0.56%)
Dec 06, 2010 17.85 17.94 17.75 17.90 54,869 +0.12(+0.67%)
Dec 03, 2010 17.64 17.83 17.64 17.78 38,086 +0.02(+0.11%)
Dec 02, 2010 17.62 17.76 17.51 17.76 31,054 +0.31(+1.78%)
Dec 01, 2010 17.11 17.48 17.11 17.45 43,365 +0.57(+3.38%)
Nov 30, 2010 16.75 16.99 16.74 16.88 93,258 +0.10(+0.60%)
Nov 29, 2010 16.84 17.04 16.77 16.78 61,417 -0.17(-1.00%)
Nov 26, 2010 17.00 17.05 16.92 16.95 14,600 -0.09(-0.53%)
Nov 24, 2010 16.82 17.04 17.04 17.04 32,291 +0.24(+1.43%)
Nov 23, 2010 16.95 16.95 16.68 16.80 97,017 -0.33(-1.93%)
Nov 22, 2010 17.02 17.18 17.02 17.13 34,900 +0.13(+0.76%)
Nov 19, 2010 17.17 17.18 16.92 17.00 135,084 -0.08(-0.47%)
Nov 18, 2010 17.14 17.24 17.05 17.08 20,900 +0.15(+0.89%)
Nov 17, 2010 16.66 17.15 16.66 16.93 95,004 +0.22(+1.32%)
Nov 16, 2010 17.26 17.26 16.65 16.71 34,782 -0.49(-2.85%)
Nov 15, 2010 17.23 17.26 17.08 17.20 18,178 +0.00(+0.00%)
Nov 12, 2010 17.39 17.43 17.05 17.20 37,160 -0.49(-2.77%)
Nov 11, 2010 17.61 17.73 17.40 17.69 61,016 +0.01(+0.06%)
Nov 10, 2010 17.30 17.68 17.28 17.68 104,847 +0.05(+0.28%)
Nov 09, 2010 17.80 17.85 17.63 17.63 30,375 -0.07(-0.40%)
Nov 08, 2010 17.73 17.83 17.64 17.70 65,693 -0.11(-0.62%)
Nov 05, 2010 16.92 17.83 16.92 17.81 16,187 +0.12(+0.68%)
Nov 04, 2010 17.66 17.74 17.54 17.69 46,472 +0.25(+1.43%)
Nov 03, 2010 17.39 17.50 17.33 17.44 90,062 -0.01(-0.08%)
Nov 02, 2010 17.50 17.50 17.36 17.45 36,907 +0.10(+0.60%)
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.