Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.81 17.85 17.70 17.71 1,576,266 -0.02(-0.11%)
Jan 28, 2011 18.15 18.18 17.72 17.73 2,228,152 -0.44(-2.44%)
Jan 27, 2011 18.03 18.18 17.95 18.17 1,450,439 +0.17(+0.94%)
Jan 26, 2011 18.05 18.07 17.91 18.00 1,735,962 -0.11(-0.62%)
Jan 25, 2011 18.04 18.19 18.00 18.11 1,792,106 +0.00(+0.00%)
Jan 24, 2011 17.90 18.18 17.90 18.11 5,146,324 +0.24(+1.36%)
Jan 21, 2011 18.07 18.08 17.81 17.87 1,973,459 -0.11(-0.63%)
Jan 20, 2011 17.73 18.11 17.73 17.98 2,958,354 +0.20(+1.12%)
Jan 19, 2011 17.73 17.79 17.68 17.78 2,034,721 +0.06(+0.35%)
Jan 18, 2011 17.52 17.75 17.51 17.72 1,877,566 +0.12(+0.71%)
Jan 14, 2011 17.51 17.63 17.49 17.60 2,076,676 +0.03(+0.18%)
Jan 13, 2011 17.73 17.75 17.49 17.56 1,945,323 -0.17(-0.99%)
Jan 12, 2011 17.74 17.81 17.66 17.74 2,927,868 +0.06(+0.35%)
Jan 11, 2011 17.48 17.71 17.42 17.68 2,677,586 +0.21(+1.21%)
Jan 10, 2011 17.59 17.60 17.43 17.47 2,638,113 -0.19(-1.10%)
Jan 07, 2011 17.66 17.71 17.52 17.66 3,030,818 +0.00(+0.00%)
Jan 06, 2011 17.73 17.75 17.56 17.66 2,127,189 -0.07(-0.39%)
Jan 05, 2011 17.71 17.81 17.67 17.73 3,309,068 -0.04(-0.21%)
Jan 04, 2011 17.68 17.78 17.52 17.76 2,978,636 +0.13(+0.74%)
Jan 03, 2011 17.68 17.69 17.55 17.63 1,858,269 +0.04(+0.21%)
Dec 31, 2010 17.53 17.71 17.51 17.60 1,719,682 +0.07(+0.43%)
Dec 30, 2010 17.55 17.61 17.50 17.52 1,527,163 -0.07(-0.39%)
Dec 29, 2010 17.79 17.80 17.59 17.59 1,836,206 -0.18(-1.02%)
Dec 28, 2010 17.72 17.81 17.65 17.77 1,364,242 +0.04(+0.25%)
Dec 27, 2010 17.61 17.79 17.55 17.73 1,502,801 +0.07(+0.39%)
Dec 23, 2010 17.61 17.69 17.52 17.66 1,920,485 -0.01(-0.04%)
Dec 22, 2010 17.56 17.73 17.53 17.66 2,174,824 +0.11(+0.60%)
Dec 21, 2010 17.68 17.69 17.43 17.56 2,944,413 -0.07(-0.39%)
Dec 20, 2010 17.71 17.76 17.53 17.63 2,647,387 -0.10(-0.56%)
Dec 17, 2010 17.70 17.75 17.48 17.73 3,164,675 +0.03(+0.18%)
Dec 16, 2010 17.56 17.71 17.26 17.70 4,616,825 -0.01(-0.07%)
Dec 15, 2010 17.92 18.00 17.68 17.71 2,472,183 -0.29(-1.60%)
Dec 14, 2010 17.77 18.04 17.77 18.00 2,502,566 +0.17(+0.98%)
Dec 13, 2010 17.88 17.91 17.75 17.82 1,754,192 +0.03(+0.14%)
Dec 10, 2010 17.62 17.81 17.61 17.80 2,170,512 +0.12(+0.71%)
Dec 09, 2010 17.66 17.79 17.61 17.67 2,718,044 -0.01(-0.07%)
Dec 08, 2010 17.72 17.83 17.64 17.68 2,385,744 -0.05(-0.28%)
Dec 07, 2010 17.98 18.06 17.68 17.73 2,938,780 -0.16(-0.91%)
Dec 06, 2010 18.06 18.06 17.83 17.90 3,064,003 -0.11(-0.61%)
Dec 03, 2010 17.96 18.04 17.88 18.00 2,467,287 +0.01(+0.03%)
Dec 02, 2010 17.97 18.00 17.80 18.00 8,563,091 +0.02(+0.10%)
Dec 01, 2010 17.85 18.07 17.81 17.98 8,885,756 +0.29(+1.64%)
Nov 30, 2010 17.60 17.84 17.57 17.69 14,834,612 -0.02(-0.10%)
Nov 29, 2010 17.70 17.78 17.52 17.71 4,052,101 -0.10(-0.55%)
Nov 26, 2010 17.74 17.92 17.72 17.81 1,278,822 -0.08(-0.45%)
Nov 24, 2010 18.00 17.89 17.89 17.89 2,548,167 +0.00(+0.00%)
Nov 23, 2010 17.91 17.92 17.80 17.89 2,504,149 -0.18(-0.99%)
Nov 22, 2010 17.97 18.10 17.88 18.07 2,379,032 +0.09(+0.51%)
Nov 19, 2010 18.09 18.17 17.86 17.97 3,108,199 -0.15(-0.85%)
Nov 18, 2010 18.15 18.21 18.04 18.13 2,243,628 +0.12(+0.68%)
Nov 17, 2010 18.05 18.17 17.84 18.00 2,372,345 -0.04(-0.24%)
Nov 16, 2010 18.17 18.17 17.89 18.05 3,251,333 -0.18(-0.98%)
Nov 15, 2010 18.10 18.36 18.10 18.23 3,218,583 +0.18(+1.02%)
Nov 12, 2010 17.99 18.08 17.88 18.04 3,372,378 +0.01(+0.03%)
Nov 11, 2010 18.00 18.14 17.94 18.04 3,042,146 -0.06(-0.34%)
Nov 10, 2010 18.20 18.20 17.96 18.10 2,930,593 -0.10(-0.54%)
Nov 09, 2010 18.18 18.37 18.04 18.20 2,732,391 +0.00(+0.00%)
Nov 08, 2010 18.35 18.41 18.13 18.20 2,120,281 -0.18(-0.97%)
Nov 05, 2010 18.36 18.39 18.20 18.37 2,457,842 +0.07(+0.37%)
Nov 04, 2010 18.00 18.34 18.00 18.31 3,446,389 +0.42(+2.34%)
Nov 03, 2010 18.07 18.09 17.78 17.89 2,183,285 -0.16(-0.89%)
Nov 02, 2010 17.91 18.05 17.91 18.05 2,703,335 +0.28(+1.56%)
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.