Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.24 15.49 15.11 15.41 6,477,394 +0.31(+2.05%)
Jan 28, 2011 15.79 15.83 14.98 15.10 10,235,855 -0.68(-4.30%)
Jan 27, 2011 15.95 16.04 15.57 15.78 9,461,906 -0.10(-0.61%)
Jan 26, 2011 15.63 16.02 15.38 15.88 17,485,328 +0.79(+5.20%)
Jan 25, 2011 14.22 15.11 14.05 15.09 22,851,980 +1.08(+7.68%)
Jan 24, 2011 13.70 14.09 13.58 14.02 10,775,538 +0.35(+2.55%)
Jan 21, 2011 14.12 14.40 13.65 13.67 8,706,707 -0.20(-1.47%)
Jan 20, 2011 13.70 13.96 13.57 13.87 8,260,169 +0.03(+0.21%)
Jan 19, 2011 14.44 14.48 13.76 13.84 10,074,039 -0.63(-4.35%)
Jan 18, 2011 14.47 14.68 14.40 14.47 6,795,394 +0.08(+0.54%)
Jan 14, 2011 14.53 14.75 14.32 14.39 7,099,759 -0.24(-1.66%)
Jan 13, 2011 14.74 15.06 14.54 14.64 6,928,410 -0.13(-0.85%)
Jan 12, 2011 14.86 14.93 14.47 14.76 12,027,425 -0.37(-2.43%)
Jan 11, 2011 15.06 15.34 14.94 15.13 5,739,724 +0.21(+1.43%)
Jan 10, 2011 14.71 15.08 14.56 14.92 7,893,391 +0.03(+0.20%)
Jan 07, 2011 15.65 15.74 14.62 14.89 18,157,764 -1.19(-7.41%)
Jan 06, 2011 16.34 16.76 16.04 16.08 9,458,424 -0.10(-0.60%)
Jan 05, 2011 15.82 16.30 15.54 16.18 6,392,972 +0.20(+1.27%)
Jan 04, 2011 16.14 16.48 15.65 15.97 7,802,089 -0.19(-1.20%)
Jan 03, 2011 16.04 16.57 16.00 16.17 8,067,653 +0.30(+1.89%)
Dec 31, 2010 15.59 15.90 15.49 15.87 4,343,236 +0.25(+1.61%)
Dec 30, 2010 15.76 15.91 15.48 15.61 4,942,466 -0.16(-0.98%)
Dec 29, 2010 16.02 16.10 15.73 15.77 3,898,723 -0.25(-1.57%)
Dec 28, 2010 15.99 16.17 15.83 16.02 3,292,514 +0.10(+0.61%)
Dec 27, 2010 15.87 15.99 15.78 15.92 2,506,299 -0.13(-0.79%)
Dec 23, 2010 16.06 16.19 15.91 16.05 3,197,021 -0.13(-0.78%)
Dec 22, 2010 16.19 16.30 15.82 16.18 7,088,081 +0.05(+0.30%)
Dec 21, 2010 15.65 16.33 15.64 16.13 9,637,789 +0.55(+3.55%)
Dec 20, 2010 15.93 15.94 15.24 15.58 10,237,171 -0.20(-1.29%)
Dec 17, 2010 14.93 15.97 14.89 15.78 19,517,940 +0.89(+5.99%)
Dec 16, 2010 14.04 14.94 13.98 14.89 12,535,463 +0.92(+6.59%)
Dec 15, 2010 14.19 14.50 13.97 13.97 5,561,043 -0.32(-2.24%)
Dec 14, 2010 14.69 14.77 14.18 14.29 6,613,373 -0.21(-1.47%)
Dec 13, 2010 14.44 14.95 14.33 14.50 11,671,597 +0.37(+2.61%)
Dec 10, 2010 13.85 14.28 13.76 14.13 5,039,677 +0.20(+1.46%)
Dec 09, 2010 13.77 14.02 13.76 13.93 4,100,235 +0.23(+1.70%)
Dec 08, 2010 13.83 14.01 13.60 13.70 5,047,605 -0.10(-0.70%)
Dec 07, 2010 14.07 14.30 13.75 13.79 6,322,920 +0.21(+1.53%)
Dec 06, 2010 13.60 13.99 13.57 13.58 6,721,418 -0.08(-0.60%)
Dec 03, 2010 13.38 13.70 13.38 13.67 4,765,013 +0.25(+1.88%)
Dec 02, 2010 13.19 13.50 13.13 13.41 5,775,112 +0.27(+2.06%)
Dec 01, 2010 13.12 13.18 13.01 13.14 5,173,161 +0.27(+2.11%)
Nov 30, 2010 12.53 13.01 12.50 12.87 6,806,502 +0.13(+0.99%)
Nov 29, 2010 12.51 12.80 12.40 12.75 5,246,519 +0.13(+1.00%)
Nov 26, 2010 12.60 12.76 12.56 12.62 2,373,056 -0.23(-1.81%)
Nov 24, 2010 12.77 12.85 12.85 12.85 4,148,918 +0.16(+1.22%)
Nov 23, 2010 12.70 12.83 12.61 12.70 5,436,832 -0.27(-2.09%)
Nov 22, 2010 12.75 13.00 12.60 12.97 5,513,397 +0.10(+0.75%)
Nov 19, 2010 12.65 12.97 12.51 12.87 4,889,202 +0.16(+1.22%)
Nov 18, 2010 12.84 12.90 12.65 12.72 4,894,729 +0.19(+1.55%)
Nov 17, 2010 12.44 12.87 12.42 12.52 5,471,332 +0.04(+0.31%)
Nov 16, 2010 12.44 12.53 12.22 12.48 8,359,048 -0.16(-1.30%)
Nov 15, 2010 12.94 12.98 12.60 12.65 5,458,187 -0.15(-1.21%)
Nov 12, 2010 12.93 13.26 12.60 12.80 7,602,565 -0.31(-2.37%)
Nov 11, 2010 12.76 13.21 12.76 13.11 5,981,581 +0.15(+1.12%)
Nov 10, 2010 12.85 13.03 12.75 12.97 7,073,762 +0.14(+1.06%)
Nov 09, 2010 13.56 13.57 12.71 12.83 14,151,762 -0.53(-3.99%)
Nov 08, 2010 13.29 13.70 13.27 13.37 5,446,681 -0.03(-0.22%)
Nov 05, 2010 13.13 13.60 13.13 13.39 7,318,085 +0.31(+2.36%)
Nov 04, 2010 13.05 13.22 13.00 13.09 7,691,893 +0.28(+2.19%)
Nov 03, 2010 12.80 12.90 12.58 12.81 6,322,372 +0.09(+0.68%)
Nov 02, 2010 12.62 12.78 12.55 12.72 6,023,245 +0.34(+2.73%)
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.