Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.46 13.67 13.38 13.65 5,320,512 +0.21(+1.56%)
Jan 28, 2011 13.63 13.66 13.41 13.44 7,665,846 -0.20(-1.44%)
Jan 27, 2011 13.70 13.70 13.53 13.64 5,810,147 -0.01(-0.05%)
Jan 26, 2011 13.50 13.71 13.39 13.65 9,821,842 +0.22(+1.65%)
Jan 25, 2011 13.56 13.58 13.27 13.42 12,645,230 -0.20(-1.45%)
Jan 24, 2011 13.52 13.69 13.50 13.62 5,850,495 +0.08(+0.58%)
Jan 21, 2011 13.84 13.84 13.52 13.54 7,854,767 -0.25(-1.84%)
Jan 20, 2011 13.68 13.85 13.64 13.80 7,753,850 +0.09(+0.65%)
Jan 19, 2011 13.70 13.71 13.50 13.71 7,877,077 +0.05(+0.34%)
Jan 18, 2011 13.87 13.88 13.58 13.66 5,693,464 -0.19(-1.39%)
Jan 14, 2011 13.60 13.85 13.54 13.85 6,787,185 +0.26(+1.94%)
Jan 13, 2011 13.70 13.74 13.54 13.59 7,971,971 -0.11(-0.82%)
Jan 12, 2011 13.77 13.78 13.65 13.70 3,837,643 +0.04(+0.33%)
Jan 11, 2011 13.73 13.73 13.54 13.66 6,539,672 +0.01(+0.07%)
Jan 10, 2011 13.53 13.74 13.49 13.65 7,152,187 +0.10(+0.72%)
Jan 07, 2011 13.67 13.76 13.44 13.55 16,185,802 -0.25(-1.78%)
Jan 06, 2011 14.04 14.07 13.71 13.80 10,414,707 -0.25(-1.81%)
Jan 05, 2011 14.05 14.13 13.92 14.05 6,426,400 +0.01(+0.09%)
Jan 04, 2011 14.28 14.32 13.98 14.04 8,312,736 -0.26(-1.83%)
Jan 03, 2011 14.30 14.32 14.15 14.30 8,311,203 +0.08(+0.55%)
Dec 31, 2010 14.34 14.36 14.19 14.22 2,653,245 -0.11(-0.78%)
Dec 30, 2010 14.33 14.38 14.30 14.34 2,185,291 -0.04(-0.30%)
Dec 29, 2010 14.37 14.46 14.34 14.38 2,805,683 +0.04(+0.31%)
Dec 28, 2010 14.35 14.37 14.24 14.33 3,521,066 +0.04(+0.29%)
Dec 27, 2010 14.33 14.36 14.21 14.29 6,783,907 -0.05(-0.33%)
Dec 23, 2010 14.35 14.43 14.27 14.34 5,958,713 +0.01(+0.05%)
Dec 22, 2010 14.63 14.63 14.24 14.33 16,540,273 -0.32(-2.19%)
Dec 21, 2010 14.76 14.81 14.64 14.65 6,857,060 -0.09(-0.59%)
Dec 20, 2010 14.77 14.77 14.58 14.74 4,388,760 +0.02(+0.12%)
Dec 17, 2010 14.58 14.77 14.56 14.72 7,332,467 +0.17(+1.19%)
Dec 16, 2010 14.52 14.59 14.43 14.55 4,605,469 +0.09(+0.64%)
Dec 15, 2010 14.42 14.60 14.39 14.46 6,035,114 +0.00(+0.00%)
Dec 14, 2010 14.38 14.53 14.35 14.46 5,296,384 +0.02(+0.16%)
Dec 13, 2010 14.29 14.52 14.27 14.43 7,153,563 +0.23(+1.65%)
Dec 10, 2010 14.10 14.22 14.08 14.20 4,965,702 +0.07(+0.53%)
Dec 09, 2010 14.18 14.18 14.07 14.13 4,034,465 +0.03(+0.25%)
Dec 08, 2010 14.06 14.09 13.91 14.09 4,279,500 +0.06(+0.44%)
Dec 07, 2010 14.12 14.24 14.02 14.03 7,896,946 +0.02(+0.14%)
Dec 06, 2010 13.89 14.06 13.81 14.01 4,738,528 +0.09(+0.66%)
Dec 03, 2010 13.94 13.98 13.72 13.92 5,791,063 -0.07(-0.50%)
Dec 02, 2010 13.83 14.06 13.76 13.99 7,956,760 +0.23(+1.67%)
Dec 01, 2010 13.78 13.89 13.74 13.76 8,711,634 +0.18(+1.34%)
Nov 30, 2010 13.60 13.71 13.52 13.58 8,153,020 -0.07(-0.54%)
Nov 29, 2010 13.75 13.94 13.41 13.65 6,655,982 -0.08(-0.58%)
Nov 26, 2010 13.74 13.80 13.69 13.73 1,410,109 -0.10(-0.75%)
Nov 24, 2010 13.75 13.83 13.83 13.83 3,569,434 +0.25(+1.81%)
Nov 23, 2010 13.54 13.64 13.45 13.59 4,708,184 -0.07(-0.54%)
Nov 22, 2010 13.48 13.70 13.42 13.66 4,667,988 +0.14(+1.03%)
Nov 19, 2010 13.39 13.53 13.24 13.52 4,675,295 +0.17(+1.28%)
Nov 18, 2010 13.39 13.47 13.34 13.35 4,143,350 +0.13(+1.00%)
Nov 17, 2010 12.94 13.26 12.94 13.22 5,094,246 +0.32(+2.46%)
Nov 16, 2010 12.99 13.13 12.81 12.90 6,082,108 -0.16(-1.25%)
Nov 15, 2010 13.07 13.28 13.02 13.07 5,661,259 +0.07(+0.50%)
Nov 12, 2010 13.18 13.27 12.97 13.00 5,521,712 -0.25(-1.86%)
Nov 11, 2010 13.10 13.28 13.07 13.25 7,660,759 +0.07(+0.54%)
Nov 10, 2010 13.44 13.45 13.08 13.18 13,428,718 -0.43(-3.13%)
Nov 09, 2010 13.85 13.85 13.55 13.60 5,382,263 -0.25(-1.79%)
Nov 08, 2010 13.88 13.89 13.72 13.85 4,568,534 -0.07(-0.51%)
Nov 05, 2010 13.71 14.01 13.71 13.92 4,222,716 +0.24(+1.72%)
Nov 04, 2010 13.80 13.82 13.64 13.68 6,555,624 +0.07(+0.51%)
Nov 03, 2010 13.70 13.70 13.42 13.62 5,180,009 -0.04(-0.26%)
Nov 02, 2010 13.76 13.85 13.65 13.65 3,729,124 +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.