Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.44 14.53 14.30 14.49 10,904,005 +0.05(+0.32%)
Jan 28, 2011 14.92 14.99 14.40 14.44 17,714,648 -0.10(-0.69%)
Jan 27, 2011 14.19 14.63 13.97 14.54 13,579,831 +0.62(+4.46%)
Jan 26, 2011 14.08 14.08 13.84 13.92 9,038,331 -0.08(-0.54%)
Jan 25, 2011 14.09 14.16 13.86 13.99 7,425,871 -0.12(-0.87%)
Jan 24, 2011 14.01 14.22 13.89 14.12 5,181,413 +0.11(+0.79%)
Jan 21, 2011 14.19 14.29 13.95 14.01 8,611,350 +0.00(+0.00%)
Jan 20, 2011 14.38 14.44 14.00 14.01 10,876,243 -0.39(-2.72%)
Jan 19, 2011 14.64 14.75 14.35 14.40 7,878,458 -0.23(-1.56%)
Jan 18, 2011 14.46 17.53 14.45 14.63 10,509,378 -0.01(-0.08%)
Jan 14, 2011 14.48 14.74 14.37 14.64 9,304,143 +0.16(+1.09%)
Jan 13, 2011 14.43 14.51 14.29 14.48 11,246,334 -0.09(-0.60%)
Jan 12, 2011 14.44 14.60 14.25 14.57 11,791,760 +0.07(+0.48%)
Jan 11, 2011 14.32 14.68 14.29 14.50 12,693,890 +0.30(+2.10%)
Jan 10, 2011 14.22 14.29 14.02 14.20 8,679,719 -0.05(-0.33%)
Jan 07, 2011 14.33 14.34 14.03 14.25 8,336,163 -0.01(-0.08%)
Jan 06, 2011 14.32 14.35 14.16 14.26 7,233,431 -0.02(-0.16%)
Jan 05, 2011 14.17 14.32 14.16 14.28 10,640,793 -0.01(-0.08%)
Jan 04, 2011 14.28 14.37 14.13 14.29 9,202,800 -0.03(-0.20%)
Jan 03, 2011 14.19 14.47 14.19 14.32 8,820,795 +0.23(+1.66%)
Dec 31, 2010 13.84 14.25 13.82 14.09 5,297,141 +0.23(+1.65%)
Dec 30, 2010 13.85 13.93 13.74 13.86 2,269,835 -0.04(-0.29%)
Dec 29, 2010 13.91 13.97 13.84 13.90 1,783,051 +0.04(+0.25%)
Dec 28, 2010 13.91 13.94 13.74 13.86 2,758,447 -0.02(-0.17%)
Dec 27, 2010 13.77 13.89 13.74 13.89 1,907,607 +0.02(+0.17%)
Dec 23, 2010 13.86 13.91 13.77 13.86 2,376,851 -0.04(-0.29%)
Dec 22, 2010 13.86 14.00 13.83 13.91 5,645,670 +0.09(+0.68%)
Dec 21, 2010 13.42 13.83 13.42 13.81 7,831,303 +0.45(+3.37%)
Dec 20, 2010 13.48 13.49 13.20 13.36 3,813,201 +0.02(+0.18%)
Dec 17, 2010 13.26 13.41 13.20 13.34 8,135,785 +0.10(+0.75%)
Dec 16, 2010 13.31 13.31 13.12 13.24 4,410,889 -0.02(-0.13%)
Dec 15, 2010 13.32 13.51 13.23 13.26 6,589,410 -0.11(-0.83%)
Dec 14, 2010 13.53 13.57 13.28 13.37 4,354,053 -0.12(-0.87%)
Dec 13, 2010 13.63 13.65 13.42 13.48 4,854,931 -0.12(-0.86%)
Dec 10, 2010 13.58 13.69 13.40 13.60 7,383,178 +0.04(+0.26%)
Dec 09, 2010 13.62 13.67 13.47 13.57 8,633,869 +0.05(+0.39%)
Dec 08, 2010 13.45 13.57 13.30 13.51 8,848,003 +0.06(+0.43%)
Dec 07, 2010 13.51 13.69 13.43 13.45 10,155,486 +0.09(+0.70%)
Dec 06, 2010 13.40 13.45 13.27 13.36 5,321,201 -0.10(-0.74%)
Dec 03, 2010 13.34 13.52 13.28 13.46 6,726,222 +0.07(+0.52%)
Dec 02, 2010 13.14 13.43 13.13 13.39 7,262,739 +0.24(+1.83%)
Dec 01, 2010 12.88 13.16 12.88 13.15 7,446,123 +0.42(+3.31%)
Nov 30, 2010 12.52 12.83 12.52 12.73 7,799,702 +0.03(+0.23%)
Nov 29, 2010 12.58 12.75 12.47 12.70 4,649,219 -0.01(-0.09%)
Nov 26, 2010 12.63 12.80 12.55 12.71 2,342,798 -0.14(-1.09%)
Nov 24, 2010 12.47 12.85 12.85 12.85 8,047,374 +0.46(+3.73%)
Nov 23, 2010 12.51 12.53 12.31 12.39 6,882,428 -0.32(-2.53%)
Nov 22, 2010 12.78 12.79 12.58 12.71 4,909,892 -0.13(-1.00%)
Nov 19, 2010 12.82 12.85 12.63 12.84 4,941,442 +0.07(+0.55%)
Nov 18, 2010 12.78 12.91 12.75 12.77 6,027,503 +0.18(+1.39%)
Nov 17, 2010 12.65 12.72 12.56 12.59 7,033,706 -0.04(-0.32%)
Nov 16, 2010 12.80 12.84 12.56 12.64 9,561,912 -0.29(-2.21%)
Nov 15, 2010 12.98 13.15 12.81 12.92 6,179,629 +0.03(+0.23%)
Nov 12, 2010 12.96 13.09 12.79 12.89 7,649,757 -0.19(-1.43%)
Nov 11, 2010 12.82 13.25 12.73 13.08 13,672,783 +0.09(+0.72%)
Nov 10, 2010 12.76 13.04 12.75 12.98 41,343,080 -0.53(-3.92%)
Nov 09, 2010 13.75 13.79 13.47 13.51 6,053,960 -0.22(-1.57%)
Nov 08, 2010 14.03 14.07 13.68 13.73 5,596,619 -0.39(-2.76%)
Nov 05, 2010 13.97 14.20 13.89 14.12 7,028,926 +0.14(+1.00%)
Nov 04, 2010 13.75 13.98 13.64 13.98 8,702,503 +0.36(+2.65%)
Nov 03, 2010 13.65 13.74 13.25 13.62 6,355,098 -0.03(-0.21%)
Nov 02, 2010 13.50 13.66 13.48 13.65 5,039,803 +0.33(+2.45%)
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.