Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.00 15.20 14.80 14.84 2,606,111 -0.12(-0.80%)
Jan 28, 2011 15.37 15.46 14.88 14.96 2,999,262 -0.38(-2.48%)
Jan 27, 2011 15.44 15.81 14.95 15.34 4,738,870 -0.20(-1.29%)
Jan 26, 2011 15.27 16.11 15.16 15.54 5,743,752 +0.29(+1.90%)
Jan 25, 2011 15.16 15.57 14.90 15.25 2,347,785 -0.03(-0.20%)
Jan 24, 2011 14.79 15.38 14.67 15.28 3,640,105 +0.49(+3.31%)
Jan 21, 2011 15.15 15.22 14.58 14.79 3,690,386 -0.19(-1.27%)
Jan 20, 2011 14.81 15.28 14.66 14.98 4,050,209 +0.21(+1.42%)
Jan 19, 2011 15.47 15.50 14.73 14.77 4,028,015 -0.69(-4.46%)
Jan 18, 2011 15.50 15.58 15.20 15.46 2,888,748 -0.25(-1.59%)
Jan 14, 2011 15.04 15.85 14.94 15.71 4,711,073 +0.65(+4.32%)
Jan 13, 2011 15.12 15.14 14.90 15.06 2,346,451 -0.07(-0.46%)
Jan 12, 2011 14.99 15.36 14.71 15.13 3,350,065 +0.35(+2.37%)
Jan 11, 2011 14.94 15.28 14.71 14.78 6,401,120 +0.07(+0.48%)
Jan 10, 2011 14.97 14.99 14.42 14.71 7,193,810 -0.54(-3.54%)
Jan 07, 2011 15.11 15.54 14.65 15.25 14,104,475 +0.92(+6.42%)
Jan 06, 2011 14.44 14.63 14.18 14.33 5,381,073 +0.02(+0.14%)
Jan 05, 2011 13.59 14.31 13.58 14.31 4,685,427 +0.55(+4.00%)
Jan 04, 2011 14.22 14.28 13.63 13.76 3,768,215 -0.46(-3.23%)
Jan 03, 2011 13.67 14.27 13.65 14.22 3,594,434 +0.73(+5.41%)
Dec 31, 2010 13.44 13.70 13.41 13.49 1,693,936 +0.04(+0.30%)
Dec 30, 2010 13.49 13.65 13.40 13.45 1,729,213 -0.03(-0.22%)
Dec 29, 2010 13.44 13.53 13.42 13.48 1,075,445 +0.05(+0.37%)
Dec 28, 2010 13.83 13.83 13.24 13.43 3,111,893 -0.32(-2.33%)
Dec 27, 2010 13.56 13.81 13.50 13.75 1,486,445 +0.14(+1.03%)
Dec 23, 2010 14.16 14.20 13.37 13.61 4,420,282 -0.60(-4.22%)
Dec 22, 2010 13.84 14.26 13.70 14.21 3,887,438 +0.39(+2.82%)
Dec 21, 2010 13.60 13.99 13.37 13.82 3,367,325 +0.30(+2.22%)
Dec 20, 2010 12.88 13.67 12.81 13.52 3,601,463 +0.74(+5.79%)
Dec 17, 2010 12.57 12.82 12.52 12.78 2,087,468 +0.18(+1.43%)
Dec 16, 2010 12.30 12.67 12.30 12.60 2,409,958 +0.33(+2.69%)
Dec 15, 2010 12.32 12.55 12.26 12.27 1,722,922 -0.05(-0.41%)
Dec 14, 2010 12.61 12.67 12.26 12.32 3,151,048 -0.30(-2.38%)
Dec 13, 2010 12.72 12.80 12.60 12.62 1,918,700 +0.00(+0.00%)
Dec 10, 2010 12.82 12.82 12.05 12.62 4,007,474 -0.15(-1.17%)
Dec 09, 2010 12.78 12.86 12.46 12.77 1,512,255 +0.15(+1.19%)
Dec 08, 2010 12.73 12.90 12.40 12.62 2,276,877 -0.10(-0.79%)
Dec 07, 2010 13.00 13.06 12.68 12.72 2,610,394 -0.04(-0.31%)
Dec 06, 2010 12.43 12.83 12.26 12.76 2,763,658 +0.33(+2.65%)
Dec 03, 2010 12.30 12.50 11.91 12.43 5,689,747 +0.02(+0.16%)
Dec 02, 2010 11.87 12.64 11.77 12.41 4,827,405 +0.53(+4.46%)
Dec 01, 2010 11.55 11.98 11.41 11.88 3,537,901 +0.58(+5.13%)
Nov 30, 2010 10.83 11.41 10.79 11.30 2,830,049 +0.37(+3.39%)
Nov 29, 2010 10.86 11.05 10.74 10.93 1,692,967 +0.05(+0.46%)
Nov 26, 2010 11.12 11.15 10.82 10.88 1,314,062 -0.34(-3.03%)
Nov 24, 2010 11.05 11.22 11.22 11.22 1,904,583 +0.27(+2.47%)
Nov 23, 2010 11.05 11.21 10.81 10.95 2,994,484 -0.27(-2.41%)
Nov 22, 2010 11.18 11.29 10.98 11.22 3,038,906 -0.02(-0.18%)
Nov 19, 2010 11.28 11.29 11.09 11.24 1,729,043 -0.05(-0.44%)
Nov 18, 2010 11.42 11.60 11.26 11.29 2,226,649 -0.01(-0.09%)
Nov 17, 2010 11.50 11.58 11.24 11.30 2,143,232 -0.20(-1.74%)
Nov 16, 2010 11.83 12.04 11.41 11.50 2,735,350 -0.42(-3.52%)
Nov 15, 2010 12.48 12.52 11.90 11.92 2,630,888 -0.51(-4.10%)
Nov 12, 2010 12.79 12.88 12.32 12.43 2,792,024 -0.48(-3.72%)
Nov 11, 2010 12.35 12.92 12.29 12.91 3,248,003 +0.39(+3.12%)
Nov 10, 2010 12.28 12.52 11.87 12.52 4,247,038 +0.19(+1.54%)
Nov 09, 2010 12.34 13.15 12.22 12.33 5,220,191 +0.00(+0.00%)
Nov 08, 2010 12.08 12.37 12.04 12.33 1,455,845 +0.09(+0.74%)
Nov 05, 2010 11.83 12.48 11.80 12.24 3,926,442 +0.38(+3.20%)
Nov 04, 2010 11.08 12.00 11.03 11.86 4,783,678 +0.95(+8.71%)
Nov 03, 2010 10.97 10.98 10.77 10.91 2,801,464 -0.07(-0.64%)
Nov 02, 2010 10.52 11.00 10.34 10.98 3,193,880 +0.55(+5.27%)
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.