Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.37 16.67 16.26 16.56 2,782,892 +0.21(+1.28%)
Jan 28, 2011 16.75 17.05 16.32 16.35 4,922,270 -0.39(-2.33%)
Jan 27, 2011 16.00 16.85 15.86 16.74 8,565,940 +0.95(+6.02%)
Jan 26, 2011 15.60 15.85 15.48 15.79 4,692,009 +0.26(+1.67%)
Jan 25, 2011 15.70 15.82 15.30 15.53 3,891,251 -0.22(-1.40%)
Jan 24, 2011 15.91 15.96 15.60 15.75 3,740,150 -0.17(-1.07%)
Jan 21, 2011 16.12 16.19 15.86 15.92 2,421,479 -0.13(-0.81%)
Jan 20, 2011 16.08 16.10 15.79 16.05 3,110,940 -0.03(-0.19%)
Jan 19, 2011 16.41 16.48 15.96 16.08 2,499,130 -0.47(-2.84%)
Jan 18, 2011 16.65 16.70 16.39 16.55 2,237,877 -0.15(-0.90%)
Jan 14, 2011 16.50 16.70 16.48 16.70 3,458,910 +0.06(+0.36%)
Jan 13, 2011 16.23 16.70 15.90 16.64 3,504,272 +0.17(+1.03%)
Jan 12, 2011 16.50 16.65 16.41 16.47 2,946,591 +0.11(+0.67%)
Jan 11, 2011 16.47 16.68 16.27 16.36 2,387,037 -0.09(-0.55%)
Jan 10, 2011 16.25 16.48 16.09 16.45 2,037,653 +0.11(+0.67%)
Jan 07, 2011 16.31 16.39 16.16 16.34 2,872,595 +0.06(+0.35%)
Jan 06, 2011 16.35 16.45 16.16 16.28 2,937,552 -0.08(-0.47%)
Jan 05, 2011 16.36 16.48 16.25 16.36 3,629,391 -0.01(-0.06%)
Jan 04, 2011 16.39 16.48 16.18 16.37 3,437,096 +0.09(+0.55%)
Jan 03, 2011 16.13 16.49 16.11 16.28 4,866,201 +0.28(+1.75%)
Dec 31, 2010 15.87 16.10 15.75 16.00 1,739,291 +0.08(+0.50%)
Dec 30, 2010 15.96 16.02 15.75 15.92 1,778,630 -0.05(-0.31%)
Dec 29, 2010 16.15 16.24 15.92 15.97 1,722,060 -0.20(-1.24%)
Dec 28, 2010 16.08 16.22 16.04 16.17 1,518,669 +0.09(+0.56%)
Dec 27, 2010 15.87 16.08 15.77 16.08 1,103,485 +0.12(+0.75%)
Dec 23, 2010 15.93 16.05 15.80 15.96 1,322,628 -0.07(-0.44%)
Dec 22, 2010 16.01 16.07 15.89 16.03 2,032,685 +0.00(+0.00%)
Dec 21, 2010 15.58 16.03 15.50 16.03 2,362,610 +0.50(+3.22%)
Dec 20, 2010 15.50 15.69 15.37 15.53 2,172,790 +0.11(+0.71%)
Dec 17, 2010 15.11 15.50 15.02 15.42 2,628,903 +0.32(+2.12%)
Dec 16, 2010 15.04 15.19 14.90 15.10 1,895,856 +0.06(+0.40%)
Dec 15, 2010 15.52 15.52 14.88 15.04 5,654,408 -0.57(-3.65%)
Dec 14, 2010 15.92 15.93 15.54 15.61 2,395,755 -0.31(-1.95%)
Dec 13, 2010 16.04 16.15 15.91 15.92 1,935,951 -0.05(-0.33%)
Dec 10, 2010 16.03 16.05 15.77 15.97 1,782,653 -0.02(-0.11%)
Dec 09, 2010 15.89 16.08 15.87 15.99 2,595,033 +0.17(+1.07%)
Dec 08, 2010 15.56 15.86 15.56 15.82 2,597,088 +0.25(+1.61%)
Dec 07, 2010 15.81 15.88 15.54 15.57 1,605,223 -0.07(-0.45%)
Dec 06, 2010 15.54 15.68 15.40 15.64 1,472,021 +0.05(+0.32%)
Dec 03, 2010 15.51 15.65 15.32 15.59 2,602,505 -0.05(-0.32%)
Dec 02, 2010 15.31 15.77 15.28 15.64 3,951,271 +0.36(+2.36%)
Dec 01, 2010 14.96 15.37 14.91 15.28 3,244,992 +0.53(+3.59%)
Nov 30, 2010 14.68 14.84 14.49 14.75 2,810,364 -0.15(-1.01%)
Nov 29, 2010 14.74 14.95 14.66 14.90 1,715,873 +0.06(+0.40%)
Nov 26, 2010 14.84 14.95 14.75 14.84 657,958 -0.16(-1.07%)
Nov 24, 2010 14.83 15.00 15.00 15.00 1,932,715 +0.30(+2.04%)
Nov 23, 2010 14.79 15.03 14.65 14.70 3,244,497 -0.34(-2.26%)
Nov 22, 2010 15.08 15.20 14.96 15.04 1,907,687 -0.11(-0.71%)
Nov 19, 2010 14.89 15.23 14.71 15.15 3,767,634 +0.25(+1.66%)
Nov 18, 2010 14.80 14.98 14.80 14.90 2,405,895 +0.22(+1.50%)
Nov 17, 2010 14.88 14.93 14.66 14.68 1,752,643 -0.08(-0.54%)
Nov 16, 2010 15.00 15.05 14.68 14.76 2,755,422 -0.28(-1.86%)
Nov 15, 2010 15.05 15.26 15.00 15.04 1,596,599 +0.06(+0.40%)
Nov 12, 2010 15.31 15.32 14.86 14.98 2,921,976 -0.35(-2.28%)
Nov 11, 2010 15.12 15.45 14.96 15.33 2,683,693 +0.05(+0.33%)
Nov 10, 2010 15.00 15.39 14.86 15.28 2,778,197 +0.25(+1.66%)
Nov 09, 2010 15.20 15.25 14.97 15.03 2,944,537 -0.17(-1.12%)
Nov 08, 2010 15.30 15.49 15.05 15.20 2,744,539 -0.10(-0.65%)
Nov 05, 2010 14.90 15.80 14.89 15.30 5,035,849 +0.35(+2.34%)
Nov 04, 2010 14.45 14.95 14.37 14.95 3,926,240 +0.58(+4.04%)
Nov 03, 2010 14.40 14.46 14.09 14.37 2,053,538 -0.05(-0.35%)
Nov 02, 2010 14.32 14.50 14.26 14.42 2,434,640 +0.23(+1.62%)
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.