Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.17 14.38 14.08 14.36 5,056,506 +0.22(+1.56%)
Jan 28, 2011 14.34 14.37 14.11 14.14 7,285,464 -0.21(-1.44%)
Jan 27, 2011 14.42 14.42 14.23 14.35 5,521,845 -0.01(-0.05%)
Jan 26, 2011 14.21 14.43 14.09 14.36 9,334,478 +0.23(+1.65%)
Jan 25, 2011 14.27 14.29 13.96 14.12 12,017,769 -0.21(-1.45%)
Jan 24, 2011 14.22 14.40 14.20 14.33 5,560,191 +0.08(+0.58%)
Jan 21, 2011 14.56 14.56 14.22 14.25 7,465,010 -0.27(-1.84%)
Jan 20, 2011 14.40 14.58 14.35 14.52 7,369,101 +0.09(+0.65%)
Jan 19, 2011 14.41 14.42 14.20 14.42 7,486,213 +0.05(+0.34%)
Jan 18, 2011 14.59 14.61 14.28 14.38 5,410,952 -0.20(-1.39%)
Jan 14, 2011 14.31 14.58 14.24 14.58 6,450,402 +0.28(+1.94%)
Jan 13, 2011 14.41 14.46 14.24 14.30 7,576,398 -0.12(-0.82%)
Jan 12, 2011 14.48 14.50 14.36 14.42 3,647,218 +0.05(+0.33%)
Jan 11, 2011 14.44 14.44 14.25 14.37 6,215,171 +0.01(+0.07%)
Jan 10, 2011 14.24 14.46 14.20 14.36 6,797,293 +0.10(+0.72%)
Jan 07, 2011 14.39 14.48 14.14 14.26 15,382,656 -0.26(-1.78%)
Jan 06, 2011 14.78 14.81 14.42 14.52 9,897,925 -0.27(-1.81%)
Jan 05, 2011 14.78 14.87 14.65 14.78 6,107,520 +0.01(+0.09%)
Jan 04, 2011 15.03 15.07 14.71 14.77 7,900,255 -0.28(-1.83%)
Jan 03, 2011 15.04 15.07 14.89 15.05 7,898,798 +0.08(+0.55%)
Dec 31, 2010 15.09 15.11 14.93 14.97 2,521,590 -0.12(-0.78%)
Dec 30, 2010 15.08 15.13 15.05 15.08 2,076,856 -0.05(-0.30%)
Dec 29, 2010 15.12 15.21 15.09 15.13 2,666,464 +0.05(+0.31%)
Dec 28, 2010 15.10 15.12 14.99 15.08 3,346,350 +0.04(+0.29%)
Dec 27, 2010 15.07 15.11 14.95 15.04 6,447,287 -0.05(-0.33%)
Dec 23, 2010 15.10 15.18 15.01 15.09 5,663,039 +0.01(+0.05%)
Dec 22, 2010 15.39 15.39 14.98 15.08 15,719,538 -0.34(-2.18%)
Dec 21, 2010 15.54 15.58 15.40 15.42 6,516,810 -0.09(-0.59%)
Dec 20, 2010 15.54 15.54 15.34 15.51 4,170,988 +0.02(+0.12%)
Dec 17, 2010 15.34 15.54 15.32 15.49 6,968,628 +0.18(+1.19%)
Dec 16, 2010 15.28 15.35 15.18 15.31 4,376,944 +0.10(+0.64%)
Dec 15, 2010 15.17 15.36 15.14 15.21 5,735,649 +0.00(+0.00%)
Dec 14, 2010 15.13 15.29 15.10 15.21 5,033,576 +0.02(+0.16%)
Dec 13, 2010 15.04 15.28 15.01 15.19 6,798,600 +0.25(+1.65%)
Dec 10, 2010 14.84 14.96 14.81 14.94 4,719,302 +0.08(+0.53%)
Dec 09, 2010 14.92 14.92 14.81 14.86 3,834,273 +0.04(+0.25%)
Dec 08, 2010 14.80 14.83 14.63 14.83 4,067,150 -0.02(-0.13%)
Dec 07, 2010 14.94 15.07 14.84 14.85 7,462,814 +0.02(+0.14%)
Dec 06, 2010 14.70 14.87 14.61 14.83 4,478,029 +0.10(+0.66%)
Dec 03, 2010 14.75 14.80 14.52 14.73 5,472,701 -0.07(-0.50%)
Dec 02, 2010 14.64 14.88 14.57 14.80 7,519,340 +0.24(+1.67%)
Dec 01, 2010 14.58 14.70 14.54 14.56 8,232,715 +0.19(+1.34%)
Nov 30, 2010 14.39 14.50 14.30 14.37 7,704,811 -0.08(-0.54%)
Nov 29, 2010 14.55 14.75 14.19 14.45 6,290,071 -0.09(-0.58%)
Nov 26, 2010 14.54 14.61 14.49 14.53 1,332,589 -0.11(-0.75%)
Nov 24, 2010 14.55 14.64 14.64 14.64 3,373,205 +0.26(+1.81%)
Nov 23, 2010 14.32 14.43 14.23 14.38 4,449,353 -0.08(-0.54%)
Nov 22, 2010 14.27 14.50 14.20 14.46 4,411,367 +0.15(+1.03%)
Nov 19, 2010 14.17 14.31 14.01 14.31 4,418,272 +0.18(+1.28%)
Nov 18, 2010 14.17 14.25 14.11 14.13 3,915,571 +0.14(+1.00%)
Nov 17, 2010 13.69 14.04 13.69 13.99 4,814,191 +0.34(+2.46%)
Nov 16, 2010 13.74 13.89 13.56 13.65 5,747,746 -0.17(-1.25%)
Nov 15, 2010 13.83 14.06 13.78 13.83 5,350,033 +0.07(+0.50%)
Nov 12, 2010 13.95 14.04 13.73 13.76 5,218,158 -0.26(-1.86%)
Nov 11, 2010 13.86 14.05 13.83 14.02 7,239,611 +0.07(+0.54%)
Nov 10, 2010 14.22 14.23 13.85 13.94 12,690,479 -0.45(-3.13%)
Nov 09, 2010 14.65 14.65 14.34 14.39 5,086,375 -0.26(-1.79%)
Nov 08, 2010 14.69 14.70 14.52 14.66 4,317,380 -0.07(-0.51%)
Nov 05, 2010 14.51 14.83 14.51 14.73 3,990,574 +0.25(+1.72%)
Nov 04, 2010 14.60 14.62 14.44 14.48 6,195,231 +0.07(+0.51%)
Nov 03, 2010 14.50 14.50 14.20 14.41 4,895,240 -0.04(-0.26%)
Nov 02, 2010 14.57 14.65 14.44 14.45 3,524,116 +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.