Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.40 17.58 17.32 17.49 5,338,024 +0.09(+0.52%)
Dec 30, 2010 17.43 17.50 17.36 17.40 6,274,796 -0.04(-0.22%)
Dec 29, 2010 17.24 17.54 17.21 17.44 6,210,528 +0.20(+1.18%)
Dec 28, 2010 17.32 17.34 17.17 17.24 6,070,656 -0.01(-0.05%)
Dec 27, 2010 17.17 17.28 17.12 17.25 4,960,582 +0.05(+0.27%)
Dec 23, 2010 17.27 17.35 17.12 17.20 5,908,019 -0.06(-0.33%)
Dec 22, 2010 17.15 17.32 17.05 17.26 6,611,948 +0.16(+0.94%)
Dec 21, 2010 17.03 17.19 16.96 17.09 8,877,186 +0.13(+0.78%)
Dec 20, 2010 16.72 17.05 16.69 16.96 11,712,458 +0.33(+1.99%)
Dec 17, 2010 16.60 16.66 16.51 16.63 9,255,465 +0.02(+0.11%)
Dec 16, 2010 16.49 16.63 16.34 16.61 8,236,365 +0.15(+0.89%)
Dec 15, 2010 16.48 16.63 16.44 16.47 8,283,514 -0.05(-0.31%)
Dec 14, 2010 16.49 16.65 16.42 16.52 9,576,322 +0.00(+0.00%)
Dec 13, 2010 16.66 16.67 16.32 16.52 14,063,981 -0.09(-0.51%)
Dec 10, 2010 16.57 16.66 16.49 16.60 9,862,411 +0.15(+0.92%)
Dec 09, 2010 16.71 16.74 16.39 16.45 10,589,569 -0.16(-0.97%)
Dec 08, 2010 16.57 16.65 16.42 16.61 10,028,503 +0.08(+0.49%)
Dec 07, 2010 16.67 16.72 16.47 16.53 16,264,688 +0.10(+0.63%)
Dec 06, 2010 16.59 16.65 16.43 16.43 9,337,294 -0.16(-0.94%)
Dec 03, 2010 16.56 16.69 16.46 16.58 11,914,919 +0.03(+0.20%)
Dec 02, 2010 16.14 16.56 16.13 16.55 11,332,574 +0.42(+2.61%)
Dec 01, 2010 16.05 16.19 15.98 16.13 11,036,091 +0.32(+2.03%)
Nov 30, 2010 15.68 15.98 15.63 15.81 11,193,452 -0.10(-0.65%)
Nov 29, 2010 15.79 15.97 15.59 15.91 9,197,004 +0.10(+0.63%)
Nov 26, 2010 15.85 15.92 15.79 15.81 3,031,285 -0.15(-0.92%)
Nov 24, 2010 15.88 15.96 15.96 15.96 7,427,787 +0.22(+1.41%)
Nov 23, 2010 16.03 16.03 15.69 15.74 13,410,916 -0.46(-2.86%)
Nov 22, 2010 16.12 16.28 15.94 16.20 12,497,915 +0.01(+0.09%)
Nov 19, 2010 16.11 16.20 15.94 16.19 8,810,270 +0.05(+0.32%)
Nov 18, 2010 15.98 16.16 15.88 16.14 10,084,859 +0.44(+2.80%)
Nov 17, 2010 15.74 15.84 15.63 15.70 10,892,747 -0.04(-0.24%)
Nov 16, 2010 15.78 15.84 15.55 15.73 14,244,229 -0.17(-1.07%)
Nov 15, 2010 15.96 16.14 15.87 15.90 9,663,560 +0.08(+0.54%)
Nov 12, 2010 15.92 15.96 15.71 15.82 12,173,449 -0.19(-1.17%)
Nov 11, 2010 15.90 16.06 15.85 16.01 10,861,473 +0.05(+0.32%)
Nov 10, 2010 15.75 15.96 15.61 15.96 10,611,350 +0.20(+1.25%)
Nov 09, 2010 16.04 16.10 15.69 15.76 13,379,462 -0.06(-0.38%)
Nov 08, 2010 15.88 16.05 15.81 15.82 18,898,010 -0.08(-0.53%)
Nov 05, 2010 15.83 15.93 15.67 15.90 18,885,914 +0.04(+0.27%)
Nov 04, 2010 15.64 15.94 15.54 15.86 22,100,974 +0.36(+2.30%)
Nov 03, 2010 15.80 15.81 15.21 15.51 30,984,908 -0.25(-1.61%)
Nov 02, 2010 16.03 16.28 15.72 15.76 38,277,692 -0.88(-5.30%)
Nov 01, 2010 16.83 16.93 16.55 16.64 9,154,803 -0.04(-0.22%)
Oct 29, 2010 16.45 16.71 16.45 16.68 8,527,427 +0.14(+0.85%)
Oct 28, 2010 16.69 16.74 16.47 16.54 14,086,293 -0.01(-0.06%)
Oct 27, 2010 16.55 16.64 16.41 16.55 10,275,243 -0.28(-1.67%)
Oct 25, 2010 16.91 17.08 16.80 16.83 10,214,591 +0.13(+0.79%)
Oct 22, 2010 16.71 16.77 16.61 16.70 5,903,620 +0.03(+0.17%)
Oct 21, 2010 16.69 16.81 16.49 16.67 9,950,964 -0.06(-0.36%)
Oct 20, 2010 16.54 16.80 16.50 16.73 7,861,045 +0.27(+1.65%)
Oct 19, 2010 16.60 16.61 16.30 16.46 15,203,070 -0.36(-2.15%)
Oct 18, 2010 16.81 16.88 16.71 16.82 9,196,048 +0.06(+0.34%)
Oct 15, 2010 16.75 16.85 16.57 16.76 12,320,604 +0.11(+0.68%)
Oct 14, 2010 16.73 16.85 16.52 16.65 9,428,748 -0.08(-0.50%)
Oct 13, 2010 16.61 16.86 16.58 16.73 9,758,173 +0.19(+1.16%)
Oct 12, 2010 16.45 16.62 16.29 16.54 7,838,128 +0.01(+0.06%)
Oct 11, 2010 16.56 16.65 16.47 16.53 8,719,223 -0.10(-0.62%)
Oct 08, 2010 16.63 16.66 16.16 16.63 10,351,478 +0.30(+1.81%)
Oct 07, 2010 16.54 16.54 16.19 16.34 9,485,205 -0.12(-0.71%)
Oct 06, 2010 16.04 16.47 15.98 16.46 20,928,418 +0.37(+2.27%)
Oct 05, 2010 15.83 16.18 15.76 16.09 644 +0.45(+2.85%)
Oct 04, 2010 15.75 15.82 15.51 15.65 10,508,890 -0.21(-1.30%)
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.