Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.14 14.36 14.05 14.34 5,065,703 +0.22(+1.56%)
Jan 28, 2011 14.32 14.35 14.08 14.12 7,298,715 -0.21(-1.44%)
Jan 27, 2011 14.39 14.39 14.21 14.32 5,531,888 -0.01(-0.05%)
Jan 26, 2011 14.18 14.40 14.07 14.33 9,351,455 +0.23(+1.65%)
Jan 25, 2011 14.25 14.26 13.94 14.10 12,039,627 -0.21(-1.45%)
Jan 24, 2011 14.20 14.38 14.18 14.31 5,570,304 +0.08(+0.58%)
Jan 21, 2011 14.53 14.53 14.20 14.22 7,478,588 -0.27(-1.84%)
Jan 20, 2011 14.37 14.55 14.32 14.49 7,382,504 +0.09(+0.65%)
Jan 19, 2011 14.39 14.40 14.18 14.40 7,499,829 +0.05(+0.34%)
Jan 18, 2011 14.56 14.58 14.26 14.35 5,420,793 -0.20(-1.39%)
Jan 14, 2011 14.28 14.55 14.22 14.55 6,462,134 +0.28(+1.94%)
Jan 13, 2011 14.39 14.43 14.22 14.27 7,590,178 -0.12(-0.82%)
Jan 12, 2011 14.46 14.48 14.34 14.39 3,653,851 +0.05(+0.33%)
Jan 11, 2011 14.42 14.42 14.22 14.35 6,226,475 +0.01(+0.07%)
Jan 10, 2011 14.21 14.43 14.17 14.34 6,809,656 +0.10(+0.72%)
Jan 07, 2011 14.36 14.45 14.11 14.23 15,410,634 -0.26(-1.78%)
Jan 06, 2011 14.75 14.78 14.40 14.49 9,915,927 -0.27(-1.81%)
Jan 05, 2011 14.75 14.84 14.62 14.76 6,118,628 +0.01(+0.09%)
Jan 04, 2011 15.00 15.04 14.68 14.74 7,914,623 -0.28(-1.83%)
Jan 03, 2011 15.02 15.04 14.87 15.02 7,913,164 +0.08(+0.54%)
Dec 31, 2010 15.06 15.09 14.91 14.94 2,526,177 -0.12(-0.78%)
Dec 30, 2010 15.05 15.11 15.02 15.06 2,080,633 -0.05(-0.30%)
Dec 29, 2010 15.09 15.19 15.07 15.10 2,671,314 +0.05(+0.31%)
Dec 28, 2010 15.07 15.10 14.96 15.05 3,352,436 +0.04(+0.29%)
Dec 27, 2010 15.05 15.08 14.92 15.01 6,459,013 -0.05(-0.33%)
Dec 23, 2010 15.07 15.15 14.98 15.06 5,673,339 +0.01(+0.05%)
Dec 22, 2010 15.37 15.37 14.96 15.05 15,748,129 -0.34(-2.19%)
Dec 21, 2010 15.51 15.56 15.38 15.39 6,528,663 -0.09(-0.59%)
Dec 20, 2010 15.51 15.51 15.31 15.48 4,178,574 +0.02(+0.12%)
Dec 17, 2010 15.31 15.51 15.29 15.46 6,981,302 +0.18(+1.19%)
Dec 16, 2010 15.25 15.32 15.15 15.28 4,384,904 +0.10(+0.64%)
Dec 15, 2010 15.15 15.34 15.11 15.18 5,746,081 +0.00(+0.00%)
Dec 14, 2010 15.10 15.26 15.08 15.18 5,042,731 +0.02(+0.16%)
Dec 13, 2010 15.01 15.25 14.99 15.16 6,810,965 +0.25(+1.65%)
Dec 10, 2010 14.81 14.94 14.78 14.91 4,727,885 +0.08(+0.53%)
Dec 09, 2010 14.89 14.89 14.78 14.84 3,841,247 +0.04(+0.25%)
Dec 08, 2010 14.77 14.80 14.61 14.80 4,074,547 -0.02(-0.13%)
Dec 07, 2010 14.91 15.04 14.81 14.82 7,476,386 +0.02(+0.14%)
Dec 06, 2010 14.68 14.85 14.58 14.80 4,486,173 +0.10(+0.66%)
Dec 03, 2010 14.73 14.77 14.49 14.70 5,482,654 -0.07(-0.50%)
Dec 02, 2010 14.61 14.85 14.54 14.78 7,533,015 +0.24(+1.67%)
Dec 01, 2010 14.56 14.67 14.51 14.53 8,247,687 +0.19(+1.34%)
Nov 30, 2010 14.36 14.48 14.28 14.34 7,718,823 -0.08(-0.54%)
Nov 29, 2010 14.53 14.73 14.16 14.42 6,301,511 -0.08(-0.58%)
Nov 26, 2010 14.51 14.58 14.46 14.50 1,335,012 -0.11(-0.75%)
Nov 24, 2010 14.53 14.61 14.61 14.61 3,379,340 +0.26(+1.81%)
Nov 23, 2010 14.30 14.40 14.20 14.35 4,457,445 -0.08(-0.54%)
Nov 22, 2010 14.24 14.47 14.18 14.43 4,419,390 +0.15(+1.03%)
Nov 19, 2010 14.14 14.29 13.98 14.28 4,426,307 +0.18(+1.28%)
Nov 18, 2010 14.15 14.23 14.09 14.10 3,922,692 +0.14(+1.00%)
Nov 17, 2010 13.67 14.01 13.67 13.96 4,822,947 +0.34(+2.46%)
Nov 16, 2010 13.72 13.87 13.53 13.63 5,758,199 -0.17(-1.25%)
Nov 15, 2010 13.81 14.03 13.76 13.80 5,359,763 +0.07(+0.50%)
Nov 12, 2010 13.92 14.02 13.70 13.73 5,227,648 -0.26(-1.85%)
Nov 11, 2010 13.84 14.02 13.80 13.99 7,252,777 +0.07(+0.53%)
Nov 10, 2010 14.19 14.20 13.82 13.92 12,713,558 -0.45(-3.13%)
Nov 09, 2010 14.63 14.63 14.32 14.37 5,095,625 -0.26(-1.79%)
Nov 08, 2010 14.66 14.67 14.49 14.63 4,325,232 -0.07(-0.51%)
Nov 05, 2010 14.48 14.80 14.48 14.70 3,997,831 +0.25(+1.72%)
Nov 04, 2010 14.57 14.60 14.41 14.45 6,206,498 +0.07(+0.50%)
Nov 03, 2010 14.47 14.47 14.18 14.38 4,904,142 -0.04(-0.26%)
Nov 02, 2010 14.54 14.63 14.42 14.42 3,530,526 +0.01(+0.07%)
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.