Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.27 13.37 13.27 13.32 1,297,099 +0.04(+0.28%)
Dec 30, 2010 13.29 13.37 13.22 13.29 3,493,860 -0.03(-0.26%)
Dec 29, 2010 13.25 13.36 13.24 13.32 3,781,296 +0.07(+0.52%)
Dec 28, 2010 13.28 13.29 13.19 13.25 1,773,884 -0.03(-0.20%)
Dec 27, 2010 13.27 13.29 13.24 13.28 1,783,993 +0.00(+0.00%)
Dec 23, 2010 13.25 13.34 13.25 13.28 3,361,432 +0.07(+0.50%)
Dec 22, 2010 13.17 13.21 13.15 13.21 2,024,471 -0.03(-0.26%)
Dec 21, 2010 13.23 13.25 13.19 13.25 3,828,409 -0.01(-0.07%)
Dec 20, 2010 13.29 13.31 13.18 13.25 6,930,931 -0.12(-0.93%)
Dec 17, 2010 14.20 13.44 13.12 13.38 18,070,430 -0.82(-5.79%)
Dec 16, 2010 14.25 14.29 14.16 14.20 3,913,530 -0.01(-0.10%)
Dec 15, 2010 14.11 14.29 14.11 14.21 5,524,655 +0.03(+0.24%)
Dec 14, 2010 14.07 14.20 14.04 14.18 2,951,843 +0.11(+0.78%)
Dec 13, 2010 13.88 14.12 13.86 14.07 4,753,497 +0.29(+2.07%)
Dec 10, 2010 13.77 13.82 13.71 13.79 2,824,570 +0.03(+0.25%)
Dec 09, 2010 13.81 13.83 13.70 13.75 3,657,971 -0.13(-0.96%)
Dec 08, 2010 13.85 13.91 13.80 13.88 4,247,930 +0.08(+0.54%)
Dec 07, 2010 13.91 13.92 13.80 13.81 5,045,859 +0.05(+0.33%)
Dec 06, 2010 13.77 13.81 13.71 13.76 4,111,227 -0.15(-1.08%)
Dec 03, 2010 13.81 13.93 13.80 13.91 2,893,137 +0.07(+0.50%)
Dec 02, 2010 13.62 13.84 13.62 13.84 3,403,737 +0.12(+0.84%)
Dec 01, 2010 13.69 13.74 13.65 13.73 3,909,786 +0.19(+1.41%)
Nov 30, 2010 13.45 13.62 13.45 13.54 9,142,776 -0.19(-1.41%)
Nov 29, 2010 13.66 13.76 13.58 13.73 6,485,510 -0.12(-0.85%)
Nov 26, 2010 13.81 13.91 13.80 13.85 1,920,176 -0.09(-0.62%)
Nov 24, 2010 13.82 13.94 13.94 13.94 3,624,978 +0.19(+1.41%)
Nov 23, 2010 13.84 13.89 13.71 13.74 6,467,912 -0.39(-2.76%)
Nov 22, 2010 14.11 14.15 13.95 14.13 2,936,804 +0.03(+0.18%)
Nov 19, 2010 14.13 14.13 14.02 14.11 4,034,604 -0.09(-0.65%)
Nov 18, 2010 14.08 14.21 14.05 14.20 4,631,545 +0.28(+2.01%)
Nov 17, 2010 14.01 14.04 13.89 13.92 2,922,795 +0.02(+0.15%)
Nov 16, 2010 14.05 14.07 13.83 13.90 5,931,380 -0.08(-0.56%)
Nov 15, 2010 14.01 14.10 13.92 13.98 4,551,691 -0.17(-1.20%)
Nov 12, 2010 14.15 14.22 14.10 14.15 2,856,333 -0.01(-0.10%)
Nov 11, 2010 14.19 14.20 14.10 14.16 2,594,961 -0.14(-0.99%)
Nov 10, 2010 14.27 14.30 14.14 14.30 3,005,801 +0.01(+0.04%)
Nov 09, 2010 14.45 14.49 14.26 14.30 2,802,383 -0.04(-0.26%)
Nov 08, 2010 14.36 14.38 14.32 14.33 2,508,513 -0.12(-0.82%)
Nov 05, 2010 14.51 14.51 14.38 14.45 3,702,579 +0.01(+0.10%)
Nov 04, 2010 14.58 14.62 14.37 14.44 5,427,661 -0.08(-0.58%)
Nov 03, 2010 14.48 14.53 14.37 14.52 3,260,784 +0.03(+0.18%)
Nov 02, 2010 14.52 14.55 14.45 14.49 3,234,141 +0.09(+0.60%)
Nov 01, 2010 14.41 14.49 14.33 14.41 4,795,605 -0.15(-1.01%)
Oct 29, 2010 14.46 14.56 14.44 14.56 5,409,166 +0.01(+0.06%)
Oct 28, 2010 14.46 14.55 14.38 14.55 6,728,012 -0.12(-0.83%)
Oct 27, 2010 14.87 14.92 14.64 14.67 5,196,994 -0.35(-2.31%)
Oct 25, 2010 15.01 15.09 14.97 15.01 5,511,454 -0.02(-0.13%)
Oct 22, 2010 14.87 15.07 14.85 15.03 4,492,641 +0.00(+0.02%)
Oct 21, 2010 15.08 15.10 14.90 15.03 3,936,352 -0.19(-1.25%)
Oct 20, 2010 15.02 15.26 15.01 15.22 3,592,463 +0.29(+1.97%)
Oct 19, 2010 15.03 15.12 14.85 14.93 4,446,484 -0.50(-3.27%)
Oct 18, 2010 15.35 15.43 15.33 15.43 2,282,474 +0.09(+0.58%)
Oct 15, 2010 15.41 15.42 15.23 15.34 3,042,826 -0.02(-0.13%)
Oct 14, 2010 15.33 15.41 15.31 15.36 3,764,229 +0.11(+0.70%)
Oct 13, 2010 15.25 15.31 15.21 15.26 3,264,653 +0.08(+0.55%)
Oct 12, 2010 15.08 15.19 15.00 15.17 3,969,012 +0.07(+0.50%)
Oct 11, 2010 15.15 15.17 15.06 15.10 1,807,862 +0.03(+0.19%)
Oct 08, 2010 15.07 15.09 14.97 15.07 2,210,410 +0.10(+0.66%)
Oct 07, 2010 15.06 15.07 14.94 14.97 2,923,596 +0.12(+0.80%)
Oct 06, 2010 14.75 14.87 14.75 14.85 2,645,670 -0.05(-0.31%)
Oct 05, 2010 14.81 14.95 14.80 14.90 1,733 +0.21(+1.45%)
Oct 04, 2010 14.68 14.75 14.64 14.69 2,881,779 -0.02(-0.16%)
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.