Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.49 13.69 13.40 13.68 5,310,853 +0.21(+1.56%)
Jan 28, 2011 13.66 13.68 13.43 13.47 7,651,929 -0.20(-1.44%)
Jan 27, 2011 13.73 13.73 13.55 13.66 5,799,598 -0.01(-0.05%)
Jan 26, 2011 13.53 13.74 13.42 13.67 9,804,010 +0.22(+1.65%)
Jan 25, 2011 13.59 13.60 13.29 13.45 12,622,273 -0.20(-1.45%)
Jan 24, 2011 13.54 13.71 13.52 13.65 5,839,873 +0.08(+0.59%)
Jan 21, 2011 13.86 13.86 13.54 13.57 7,840,507 -0.25(-1.84%)
Jan 20, 2011 13.71 13.88 13.66 13.82 7,739,773 +0.09(+0.65%)
Jan 19, 2011 13.72 13.73 13.52 13.73 7,862,776 +0.05(+0.34%)
Jan 18, 2011 13.89 13.91 13.60 13.69 5,683,128 -0.19(-1.39%)
Jan 14, 2011 13.62 13.88 13.56 13.88 6,774,863 +0.26(+1.94%)
Jan 13, 2011 13.72 13.77 13.56 13.62 7,957,498 -0.11(-0.82%)
Jan 12, 2011 13.79 13.81 13.68 13.73 3,830,676 +0.04(+0.33%)
Jan 11, 2011 13.75 13.75 13.57 13.68 6,527,799 +0.01(+0.07%)
Jan 10, 2011 13.56 13.76 13.52 13.67 7,139,202 +0.10(+0.72%)
Jan 07, 2011 13.70 13.78 13.46 13.58 16,156,417 -0.25(-1.78%)
Jan 06, 2011 14.07 14.10 13.73 13.82 10,395,799 -0.25(-1.81%)
Jan 05, 2011 14.07 14.15 13.95 14.08 6,414,733 +0.01(+0.09%)
Jan 04, 2011 14.31 14.35 14.00 14.06 8,297,644 -0.26(-1.84%)
Jan 03, 2011 14.32 14.35 14.18 14.33 8,296,114 +0.08(+0.55%)
Dec 31, 2010 14.37 14.39 14.22 14.25 2,648,428 -0.11(-0.78%)
Dec 30, 2010 14.36 14.41 14.33 14.36 2,181,324 -0.04(-0.30%)
Dec 29, 2010 14.39 14.49 14.37 14.40 2,800,590 +0.04(+0.31%)
Dec 28, 2010 14.38 14.40 14.27 14.36 3,514,674 +0.04(+0.29%)
Dec 27, 2010 14.35 14.39 14.23 14.32 6,771,591 -0.05(-0.33%)
Dec 23, 2010 14.38 14.45 14.29 14.37 5,947,895 +0.01(+0.05%)
Dec 22, 2010 14.66 14.66 14.27 14.36 16,510,244 -0.32(-2.18%)
Dec 21, 2010 14.79 14.84 14.67 14.68 6,844,611 -0.09(-0.59%)
Dec 20, 2010 14.80 14.80 14.60 14.77 4,380,793 +0.02(+0.12%)
Dec 17, 2010 14.61 14.80 14.58 14.75 7,319,155 +0.17(+1.19%)
Dec 16, 2010 14.55 14.61 14.46 14.58 4,597,107 +0.09(+0.64%)
Dec 15, 2010 14.45 14.63 14.42 14.48 6,024,157 +0.00(+0.00%)
Dec 14, 2010 14.40 14.56 14.38 14.48 5,286,769 +0.02(+0.16%)
Dec 13, 2010 14.31 14.55 14.29 14.46 7,140,575 +0.23(+1.65%)
Dec 10, 2010 14.13 14.25 14.10 14.23 4,956,687 +0.07(+0.53%)
Dec 09, 2010 14.20 14.20 14.10 14.15 4,027,140 +0.03(+0.25%)
Dec 08, 2010 14.09 14.12 13.93 14.12 4,271,731 +0.06(+0.43%)
Dec 07, 2010 14.15 14.26 14.05 14.06 7,882,610 +0.02(+0.14%)
Dec 06, 2010 13.92 14.08 13.83 14.04 4,729,926 +0.09(+0.66%)
Dec 03, 2010 13.97 14.01 13.75 13.94 5,780,550 -0.07(-0.50%)
Dec 02, 2010 13.86 14.09 13.79 14.01 7,942,316 +0.23(+1.67%)
Dec 01, 2010 13.81 13.91 13.77 13.78 8,695,820 +0.18(+1.34%)
Nov 30, 2010 13.62 13.73 13.54 13.60 8,138,220 -0.07(-0.54%)
Nov 29, 2010 13.78 13.97 13.43 13.68 6,643,899 -0.08(-0.59%)
Nov 26, 2010 13.76 13.83 13.71 13.76 1,407,549 -0.10(-0.75%)
Nov 24, 2010 13.78 13.86 13.86 13.86 3,562,954 +0.25(+1.81%)
Nov 23, 2010 13.56 13.66 13.47 13.61 4,699,637 -0.07(-0.54%)
Nov 22, 2010 13.51 13.73 13.45 13.69 4,659,514 +0.14(+1.03%)
Nov 19, 2010 13.41 13.55 13.26 13.55 4,666,808 +0.17(+1.28%)
Nov 18, 2010 13.42 13.49 13.36 13.38 4,135,829 +0.13(+1.00%)
Nov 17, 2010 12.96 13.29 12.96 13.24 5,084,998 +0.32(+2.46%)
Nov 16, 2010 13.01 13.15 12.84 12.93 6,071,067 -0.16(-1.25%)
Nov 15, 2010 13.10 13.31 13.05 13.09 5,650,982 +0.07(+0.50%)
Nov 12, 2010 13.21 13.29 13.00 13.02 5,511,688 -0.25(-1.86%)
Nov 11, 2010 13.12 13.30 13.09 13.27 7,646,852 +0.07(+0.53%)
Nov 10, 2010 13.46 13.47 13.11 13.20 13,404,341 -0.43(-3.13%)
Nov 09, 2010 13.87 13.87 13.58 13.63 5,372,493 -0.25(-1.79%)
Nov 08, 2010 13.91 13.91 13.75 13.87 4,560,240 -0.07(-0.51%)
Nov 05, 2010 13.74 14.04 13.74 13.95 4,215,051 +0.24(+1.72%)
Nov 04, 2010 13.82 13.84 13.67 13.71 6,543,723 +0.07(+0.51%)
Nov 03, 2010 13.72 13.73 13.44 13.64 5,170,606 -0.04(-0.26%)
Nov 02, 2010 13.79 13.87 13.67 13.68 3,722,354 +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.