Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.59 14.87 14.59 14.81 5,178,378 +0.24(+1.65%)
Jan 28, 2011 15.07 15.07 14.41 14.57 4,929,156 -0.43(-2.87%)
Jan 27, 2011 14.83 15.25 14.75 15.00 5,459,205 +0.12(+0.81%)
Jan 26, 2011 14.86 14.90 14.66 14.88 4,788,990 +0.03(+0.20%)
Jan 25, 2011 14.60 14.85 14.54 14.85 6,297,296 +0.18(+1.23%)
Jan 24, 2011 14.45 14.67 14.40 14.67 5,816,584 +0.32(+2.23%)
Jan 21, 2011 14.45 14.50 14.26 14.35 4,225,952 -0.08(-0.55%)
Jan 20, 2011 14.43 14.70 14.30 14.43 5,513,498 -0.07(-0.48%)
Jan 19, 2011 14.80 14.82 14.42 14.50 4,647,314 -0.34(-2.29%)
Jan 18, 2011 15.10 15.12 14.72 14.84 5,921,044 -0.26(-1.72%)
Jan 14, 2011 14.74 15.14 14.66 15.10 4,703,474 +0.29(+1.96%)
Jan 13, 2011 14.76 14.94 14.60 14.81 4,006,265 +0.01(+0.07%)
Jan 12, 2011 14.88 15.01 14.69 14.80 5,113,046 +0.06(+0.41%)
Jan 11, 2011 15.06 15.06 14.54 14.74 7,334,082 -0.25(-1.67%)
Jan 10, 2011 14.65 15.01 14.63 14.99 6,596,358 -0.03(-0.20%)
Jan 07, 2011 14.92 15.05 14.64 15.02 5,185,059 +0.09(+0.60%)
Jan 06, 2011 15.34 15.36 14.88 14.93 7,663,223 -0.48(-3.11%)
Jan 05, 2011 15.21 15.44 15.04 15.41 4,985,280 +0.08(+0.52%)
Jan 04, 2011 15.66 15.75 15.29 15.33 5,358,168 -0.40(-2.54%)
Jan 03, 2011 15.60 15.83 15.47 15.73 4,225,612 +0.25(+1.61%)
Dec 31, 2010 15.61 15.75 15.39 15.48 3,118,261 -0.22(-1.40%)
Dec 30, 2010 15.49 15.74 15.49 15.70 2,041,210 +0.21(+1.36%)
Dec 29, 2010 15.29 15.55 15.27 15.49 2,620,836 +0.24(+1.57%)
Dec 28, 2010 15.10 15.40 15.00 15.25 2,554,963 -0.23(-1.49%)
Dec 27, 2010 15.46 15.54 15.26 15.48 2,044,164 -0.01(-0.06%)
Dec 23, 2010 15.81 15.95 15.37 15.49 2,109,193 -0.29(-1.84%)
Dec 22, 2010 15.98 16.09 15.55 15.78 4,526,088 -0.18(-1.13%)
Dec 21, 2010 15.85 15.97 15.71 15.96 5,088,941 +0.26(+1.66%)
Dec 20, 2010 15.60 15.80 15.32 15.70 6,275,287 +0.10(+0.64%)
Dec 17, 2010 15.23 15.87 15.15 15.60 40,614,408 +0.48(+3.17%)
Dec 16, 2010 14.98 15.34 14.68 15.12 7,262,694 +0.11(+0.73%)
Dec 15, 2010 15.01 15.46 14.95 15.01 6,239,461 -0.02(-0.13%)
Dec 14, 2010 15.20 15.64 14.96 15.03 8,023,612 -0.24(-1.57%)
Dec 13, 2010 15.22 15.44 15.10 15.27 5,143,299 +0.13(+0.86%)
Dec 10, 2010 14.96 15.31 14.87 15.14 5,186,378 +0.23(+1.54%)
Dec 09, 2010 15.51 15.53 14.81 14.91 5,328,794 -0.35(-2.29%)
Dec 08, 2010 15.85 15.93 15.11 15.26 4,669,844 -0.53(-3.36%)
Dec 07, 2010 16.18 16.30 15.72 15.79 4,353,022 -0.28(-1.74%)
Dec 06, 2010 15.91 16.15 15.85 16.07 4,792,870 +0.13(+0.82%)
Dec 03, 2010 15.85 16.09 15.71 15.94 3,884,486 +0.14(+0.89%)
Dec 02, 2010 15.96 16.00 15.62 15.80 6,521,790 -0.15(-0.94%)
Dec 01, 2010 16.06 16.18 15.73 15.95 10,337,949 -0.23(-1.41%)
Nov 30, 2010 16.00 16.24 15.77 16.18 61,038,552 +0.08(+0.49%)
Nov 29, 2010 16.44 16.50 15.49 16.10 13,074,074 -0.18(-1.11%)
Nov 26, 2010 16.04 16.40 15.66 16.28 7,570,449 +0.48(+3.04%)
Nov 24, 2010 15.68 15.80 15.80 15.80 5,961,291 +0.35(+2.27%)
Nov 23, 2010 15.24 15.56 15.12 15.45 8,415,844 -0.05(-0.32%)
Nov 22, 2010 15.05 15.59 15.02 15.50 6,239,788 +0.40(+2.65%)
Nov 19, 2010 14.72 15.23 14.47 15.10 26,068,500 +0.42(+2.86%)
Nov 18, 2010 14.83 14.85 14.54 14.68 11,639,898 +0.04(+0.27%)
Nov 17, 2010 14.41 14.84 14.39 14.64 16,074,057 +0.33(+2.31%)
Nov 16, 2010 15.20 15.30 14.15 14.31 59,344,096 -0.97(-6.35%)
Nov 15, 2010 15.28 15.73 15.00 15.28 5,993,923 -0.12(-0.78%)
Nov 12, 2010 15.65 16.08 15.39 15.40 6,452,996 -0.04(-0.26%)
Nov 11, 2010 14.60 16.05 14.53 15.44 9,950,840 +0.71(+4.82%)
Nov 10, 2010 14.46 14.85 14.30 14.73 7,774,465 +0.73(+5.21%)
Nov 09, 2010 14.35 14.35 13.30 14.00 432,888 -0.10(-0.71%)
Nov 08, 2010 14.00 14.50 14.00 14.10 240,383 +0.10(+0.71%)
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.