Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.83 22.29 21.80 22.21 14,897,733 +0.41(+1.88%)
Jan 28, 2011 22.04 22.25 21.54 21.80 18,323,546 -0.36(-1.62%)
Jan 27, 2011 21.80 22.23 21.63 22.16 15,812,691 +0.38(+1.74%)
Jan 26, 2011 21.35 21.97 21.20 21.78 28,785,042 +0.57(+2.69%)
Jan 25, 2011 20.65 21.32 20.50 21.21 53,375,032 +1.53(+7.77%)
Jan 24, 2011 19.28 19.78 19.24 19.68 17,781,728 +0.35(+1.81%)
Jan 21, 2011 19.54 19.56 19.25 19.33 12,027,815 -0.05(-0.26%)
Jan 20, 2011 19.50 19.55 19.19 19.38 12,952,011 -0.28(-1.42%)
Jan 19, 2011 19.91 19.91 19.58 19.66 10,934,650 -0.18(-0.91%)
Jan 18, 2011 19.97 20.00 19.62 19.84 10,718,470 +0.03(+0.15%)
Jan 14, 2011 19.85 19.92 19.70 19.81 14,883,230 -0.04(-0.20%)
Jan 13, 2011 19.88 19.98 19.78 19.85 7,054,577 -0.08(-0.40%)
Jan 12, 2011 19.69 20.02 19.43 19.93 14,629,781 +0.45(+2.31%)
Jan 11, 2011 19.68 19.75 19.39 19.48 8,588,750 -0.02(-0.10%)
Jan 10, 2011 19.40 19.51 19.12 19.50 12,349,699 +0.04(+0.21%)
Jan 07, 2011 19.55 19.59 19.09 19.46 20,240,920 -0.05(-0.26%)
Jan 06, 2011 19.08 19.62 18.99 19.51 17,077,188 +0.53(+2.79%)
Jan 05, 2011 19.02 19.12 18.93 18.98 10,524,164 -0.09(-0.47%)
Jan 04, 2011 19.16 19.19 19.00 19.07 9,788,779 -0.26(-1.35%)
Jan 03, 2011 19.43 19.50 19.12 19.33 13,770,207 +0.01(+0.05%)
Dec 31, 2010 19.31 19.40 19.20 19.32 4,759,158 -0.03(-0.16%)
Dec 30, 2010 19.25 19.38 19.15 19.35 4,692,808 +0.08(+0.42%)
Dec 29, 2010 19.31 19.45 19.26 19.27 4,293,188 -0.07(-0.36%)
Dec 28, 2010 19.47 19.50 19.25 19.34 9,668,485 -0.07(-0.36%)
Dec 27, 2010 19.27 19.50 19.25 19.41 7,383,623 +0.02(+0.10%)
Dec 23, 2010 19.36 19.44 19.28 19.39 8,850,653 -0.04(-0.21%)
Dec 22, 2010 19.23 19.43 19.16 19.43 9,783,037 +0.19(+0.99%)
Dec 21, 2010 18.99 19.25 18.87 19.24 10,360,400 +0.32(+1.69%)
Dec 20, 2010 19.01 19.10 18.83 18.92 6,149,326 -0.07(-0.37%)
Dec 17, 2010 18.76 19.03 18.65 18.99 13,115,524 +0.24(+1.27%)
Dec 16, 2010 18.60 18.77 18.58 18.75 8,484,201 +0.11(+0.60%)
Dec 15, 2010 18.85 18.86 18.60 18.64 8,283,814 -0.23(-1.22%)
Dec 14, 2010 19.00 19.30 18.67 18.87 24,093,984 -0.43(-2.23%)
Dec 13, 2010 19.16 19.69 19.16 19.30 17,430,410 +0.47(+2.50%)
Dec 10, 2010 19.01 19.11 18.80 18.83 8,900,496 -0.17(-0.89%)
Dec 09, 2010 18.97 19.16 18.75 19.00 13,291,591 +0.14(+0.74%)
Dec 08, 2010 19.02 19.27 18.82 18.86 17,670,156 +0.22(+1.18%)
Dec 07, 2010 18.94 18.97 18.55 18.64 11,845,517 -0.05(-0.27%)
Dec 06, 2010 18.61 18.94 18.61 18.69 9,696,021 -0.05(-0.27%)
Dec 03, 2010 18.69 18.92 18.55 18.74 11,839,620 +0.02(+0.11%)
Dec 02, 2010 18.04 18.82 18.04 18.72 17,145,328 +0.68(+3.77%)
Dec 01, 2010 18.00 18.27 17.79 18.04 15,085,562 +0.38(+2.15%)
Nov 30, 2010 17.62 17.80 17.50 17.66 11,686,403 -0.17(-0.95%)
Nov 29, 2010 17.76 17.93 17.56 17.83 11,236,567 -0.28(-1.55%)
Nov 26, 2010 17.94 18.16 17.94 18.11 4,537,451 -0.04(-0.22%)
Nov 24, 2010 17.85 18.15 18.15 18.15 16,227,030 +0.41(+2.31%)
Nov 23, 2010 17.75 17.90 17.62 17.74 11,238,784 -0.26(-1.44%)
Nov 22, 2010 17.79 18.29 17.75 18.00 15,705,176 +0.17(+0.95%)
Nov 19, 2010 17.74 17.84 17.61 17.83 9,251,494 +0.10(+0.56%)
Nov 18, 2010 17.67 17.78 17.54 17.73 10,177,737 +0.29(+1.66%)
Nov 17, 2010 17.15 17.70 17.15 17.44 17,750,736 -0.01(-0.06%)
Nov 16, 2010 18.00 18.02 17.42 17.45 21,384,056 -0.88(-4.80%)
Nov 15, 2010 18.32 18.44 18.14 18.33 9,340,450 -0.04(-0.22%)
Nov 12, 2010 18.46 18.63 18.22 18.37 9,347,691 -0.24(-1.29%)
Nov 11, 2010 18.66 18.66 18.33 18.61 9,513,636 -0.18(-0.96%)
Nov 10, 2010 18.98 19.04 18.50 18.79 20,319,164 -0.18(-0.95%)
Nov 09, 2010 18.99 19.25 18.86 18.97 11,467,802 +0.42(+2.26%)
Nov 08, 2010 18.71 19.10 18.54 18.55 9,337,717 -0.33(-1.75%)
Nov 05, 2010 18.95 18.99 18.68 18.88 8,025,852 -0.04(-0.21%)
Nov 04, 2010 18.81 19.00 18.70 18.92 21,768,640 +0.33(+1.78%)
Nov 03, 2010 18.29 18.64 18.05 18.59 13,285,468 +0.26(+1.42%)
Nov 02, 2010 18.53 18.60 18.10 18.33 11,593,275 -0.17(-0.92%)
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.