Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.97 14.05 13.86 14.02 57,419,908 +0.02(+0.11%)
Jan 28, 2011 14.26 14.28 13.96 14.01 80,488,160 -0.33(-2.28%)
Jan 27, 2011 14.31 14.39 14.17 14.33 114,637,136 -0.31(-2.09%)
Jan 26, 2011 14.71 14.75 14.61 14.64 47,848,576 -0.02(-0.10%)
Jan 25, 2011 14.51 14.65 14.47 14.65 54,249,800 +0.14(+0.98%)
Jan 24, 2011 14.50 14.55 14.42 14.51 39,232,076 +0.08(+0.53%)
Jan 21, 2011 14.42 14.51 14.38 14.43 74,633,056 +0.05(+0.35%)
Jan 20, 2011 14.51 14.52 14.34 14.38 58,293,252 -0.05(-0.35%)
Jan 19, 2011 14.44 14.50 14.39 14.43 62,113,756 +0.00(+0.00%)
Jan 18, 2011 14.55 14.57 14.40 14.43 61,267,896 -0.05(-0.35%)
Jan 14, 2011 14.27 14.49 14.22 14.48 67,115,016 +0.18(+1.25%)
Jan 13, 2011 14.34 14.36 14.20 14.31 70,484,616 +0.02(+0.14%)
Jan 12, 2011 14.22 14.37 14.18 14.29 70,720,440 +0.07(+0.47%)
Jan 11, 2011 14.33 14.38 14.12 14.22 112,519,128 -0.22(-1.52%)
Jan 10, 2011 14.54 14.58 14.33 14.44 81,142,440 -0.26(-1.77%)
Jan 07, 2011 14.83 14.83 14.60 14.70 93,315,056 -0.01(-0.08%)
Jan 06, 2011 15.06 15.09 14.62 14.71 80,021,088 -0.35(-2.29%)
Jan 05, 2011 14.98 15.11 14.85 15.05 56,043,984 +0.05(+0.33%)
Jan 04, 2011 14.96 15.02 14.89 15.00 41,395,876 +0.12(+0.81%)
Jan 03, 2011 14.90 14.93 14.82 14.88 40,988,176 +0.13(+0.88%)
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%)
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.