Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.74 14.83 14.71 14.75 30,321,150 +0.03(+0.17%)
Dec 30, 2010 14.69 14.74 14.67 14.73 25,707,620 +0.01(+0.07%)
Dec 29, 2010 14.71 14.78 14.67 14.72 24,371,946 +0.04(+0.27%)
Dec 28, 2010 14.74 14.76 14.67 14.68 27,237,554 -0.01(-0.07%)
Dec 27, 2010 14.65 14.76 14.64 14.69 23,198,770 +0.03(+0.17%)
Dec 23, 2010 14.63 14.68 14.59 14.66 25,285,674 +0.04(+0.24%)
Dec 22, 2010 14.57 14.64 14.56 14.63 33,593,568 +0.03(+0.21%)
Dec 21, 2010 14.67 14.70 14.59 14.60 33,241,556 -0.06(-0.41%)
Dec 20, 2010 14.81 14.82 14.55 14.66 54,947,676 -0.01(-0.07%)
Dec 17, 2010 14.66 14.70 14.51 14.67 72,112,008 -0.01(-0.07%)
Dec 16, 2010 14.67 14.74 14.62 14.68 34,344,480 +0.05(+0.34%)
Dec 15, 2010 14.73 14.84 14.56 14.63 69,294,752 -0.11(-0.72%)
Dec 14, 2010 14.48 14.73 14.47 14.73 52,933,544 +0.28(+1.95%)
Dec 13, 2010 14.54 14.56 14.44 14.45 47,397,672 -0.06(-0.38%)
Dec 10, 2010 14.52 14.55 14.44 14.51 52,323,388 +0.04(+0.24%)
Dec 09, 2010 14.39 14.47 14.36 14.47 41,665,204 +0.10(+0.66%)
Dec 08, 2010 14.41 14.42 14.29 14.38 34,345,412 +0.05(+0.32%)
Dec 07, 2010 14.27 14.44 14.23 14.33 49,762,432 +0.12(+0.85%)
Dec 06, 2010 14.26 14.32 14.19 14.21 45,935,164 -0.10(-0.67%)
Dec 03, 2010 14.25 14.31 14.17 14.31 45,728,380 -0.03(-0.21%)
Dec 02, 2010 14.17 14.39 14.17 14.34 44,762,260 +0.14(+0.95%)
Dec 01, 2010 14.12 14.22 14.08 14.20 46,868,244 +0.25(+1.76%)
Nov 30, 2010 13.95 14.03 13.82 13.95 50,900,304 +0.05(+0.32%)
Nov 29, 2010 13.98 13.99 13.80 13.91 48,734,280 -0.12(-0.82%)
Nov 26, 2010 14.06 14.11 14.01 14.03 15,896,811 -0.11(-0.75%)
Nov 24, 2010 14.13 14.13 14.13 14.13 34,998,136 +0.06(+0.39%)
Nov 23, 2010 14.11 14.14 14.02 14.08 37,628,944 -0.13(-0.92%)
Nov 22, 2010 14.22 14.23 14.09 14.21 39,422,500 -0.02(-0.11%)
Nov 19, 2010 14.25 14.30 14.11 14.22 38,620,840 -0.06(-0.42%)
Nov 18, 2010 14.16 14.29 14.04 14.28 39,009,660 +0.24(+1.72%)
Nov 17, 2010 14.15 14.18 14.03 14.04 48,316,984 -0.14(-0.99%)
Nov 16, 2010 14.29 14.31 14.08 14.18 50,893,836 -0.15(-1.02%)
Nov 15, 2010 14.34 14.51 14.29 14.33 46,112,388 +0.04(+0.25%)
Nov 12, 2010 14.43 14.44 14.16 14.29 52,600,124 -0.19(-1.28%)
Nov 11, 2010 14.54 14.62 14.44 14.48 42,608,812 -0.12(-0.79%)
Nov 10, 2010 14.60 14.60 14.42 14.59 42,807,756 -0.06(-0.41%)
Nov 09, 2010 14.66 14.70 14.59 14.65 39,092,896 +0.04(+0.28%)
Nov 08, 2010 14.61 14.68 14.57 14.61 30,244,052 -0.09(-0.58%)
Nov 05, 2010 14.79 14.80 14.63 14.70 36,052,384 -0.09(-0.58%)
Nov 04, 2010 14.68 14.81 14.61 14.78 45,581,524 +0.19(+1.31%)
Nov 03, 2010 14.57 14.62 14.44 14.59 38,282,300 +0.06(+0.41%)
Nov 02, 2010 14.54 14.62 14.52 14.53 37,136,808 +0.11(+0.77%)
Nov 01, 2010 14.48 14.51 14.38 14.42 51,722,020 +0.10(+0.70%)
Oct 29, 2010 14.27 14.38 14.25 14.32 42,183,544 +0.01(+0.07%)
Oct 28, 2010 14.33 14.38 14.27 14.31 43,354,216 +0.08(+0.53%)
Oct 27, 2010 14.19 14.27 14.10 14.24 49,472,136 -0.00(-0.04%)
Oct 25, 2010 14.31 14.32 14.19 14.24 35,584,656 +0.09(+0.60%)
Oct 22, 2010 14.23 14.27 14.13 14.16 35,989,044 -0.06(-0.42%)
Oct 21, 2010 14.17 14.36 14.11 14.22 62,041,920 -0.15(-1.05%)
Oct 20, 2010 14.22 14.40 14.21 14.37 44,885,472 +0.20(+1.42%)
Oct 19, 2010 14.29 14.30 14.06 14.17 63,293,576 -0.21(-1.43%)
Oct 18, 2010 14.26 14.41 14.26 14.37 31,511,150 +0.15(+1.02%)
Oct 15, 2010 14.40 14.42 14.16 14.23 70,219,304 -0.09(-0.60%)
Oct 14, 2010 14.31 14.38 14.24 14.31 35,409,684 +0.02(+0.11%)
Oct 13, 2010 14.34 14.40 14.27 14.30 41,255,692 +0.04(+0.28%)
Oct 12, 2010 14.20 14.31 14.12 14.26 48,477,560 +0.04(+0.25%)
Oct 11, 2010 14.16 14.29 14.16 14.22 28,669,936 +0.05(+0.35%)
Oct 08, 2010 14.17 14.25 13.99 14.17 49,749,980 -0.02(-0.11%)
Oct 07, 2010 14.39 14.43 14.07 14.19 14,447 -0.19(-1.29%)
Oct 06, 2010 14.59 14.59 14.18 14.37 97,643,480 -0.17(-1.14%)
Oct 05, 2010 14.36 14.57 14.34 14.54 110,242 +0.25(+1.77%)
Oct 04, 2010 14.28 14.39 14.21 14.28 53,575,356 +0.02(+0.17%)
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.