Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.49 15.72 15.37 15.62 1,781,821 +0.08(+0.50%)
Dec 30, 2010 15.58 15.64 15.37 15.54 1,822,122 -0.05(-0.31%)
Dec 29, 2010 15.76 15.85 15.54 15.59 1,764,169 -0.20(-1.24%)
Dec 28, 2010 15.70 15.83 15.66 15.78 1,555,804 +0.09(+0.56%)
Dec 27, 2010 15.49 15.70 15.39 15.70 1,130,468 +0.12(+0.75%)
Dec 23, 2010 15.55 15.67 15.42 15.58 1,354,970 -0.07(-0.44%)
Dec 22, 2010 15.63 15.69 15.51 15.65 2,082,389 +0.00(+0.00%)
Dec 21, 2010 15.21 15.65 15.13 15.65 2,420,382 +0.49(+3.22%)
Dec 20, 2010 15.13 15.32 15.00 15.16 2,225,920 +0.11(+0.71%)
Dec 17, 2010 14.75 15.13 14.66 15.05 2,693,187 +0.31(+2.12%)
Dec 16, 2010 14.68 14.83 14.54 14.74 1,942,215 +0.06(+0.40%)
Dec 15, 2010 15.15 15.15 14.52 14.68 5,792,674 -0.56(-3.65%)
Dec 14, 2010 15.54 15.55 15.17 15.24 2,454,338 -0.30(-1.95%)
Dec 13, 2010 15.66 15.76 15.53 15.54 1,983,290 -0.05(-0.33%)
Dec 10, 2010 15.65 15.67 15.39 15.59 1,826,243 -0.02(-0.11%)
Dec 09, 2010 15.51 15.70 15.49 15.61 2,658,489 +0.17(+1.07%)
Dec 08, 2010 15.19 15.48 15.19 15.44 2,660,594 +0.24(+1.61%)
Dec 07, 2010 15.43 15.50 15.17 15.20 1,644,475 -0.07(-0.45%)
Dec 06, 2010 15.17 15.31 15.03 15.27 1,508,016 +0.05(+0.32%)
Dec 03, 2010 15.14 15.28 14.95 15.22 2,666,143 -0.05(-0.32%)
Dec 02, 2010 14.94 15.39 14.92 15.27 4,047,890 +0.35(+2.36%)
Dec 01, 2010 14.60 15.00 14.55 14.92 3,324,341 +0.52(+3.59%)
Nov 30, 2010 14.33 14.49 14.15 14.40 2,879,085 -0.15(-1.01%)
Nov 29, 2010 14.39 14.59 14.31 14.54 1,757,831 +0.06(+0.40%)
Nov 26, 2010 14.49 14.59 14.40 14.49 674,046 -0.16(-1.07%)
Nov 24, 2010 14.48 14.64 14.64 14.64 1,979,975 +0.29(+2.04%)
Nov 23, 2010 14.44 14.67 14.30 14.35 3,323,834 -0.33(-2.26%)
Nov 22, 2010 14.72 14.84 14.60 14.68 1,954,335 -0.10(-0.71%)
Nov 19, 2010 14.53 14.87 14.36 14.79 3,859,763 +0.24(+1.66%)
Nov 18, 2010 14.45 14.62 14.45 14.54 2,464,726 +0.21(+1.50%)
Nov 17, 2010 14.52 14.57 14.31 14.33 1,795,500 -0.08(-0.54%)
Nov 16, 2010 14.64 14.69 14.33 14.41 2,822,799 -0.27(-1.86%)
Nov 15, 2010 14.69 14.90 14.64 14.68 1,635,640 +0.06(+0.40%)
Nov 12, 2010 14.94 14.95 14.51 14.62 2,993,426 -0.34(-2.28%)
Nov 11, 2010 14.76 15.08 14.60 14.96 2,749,317 +0.05(+0.33%)
Nov 10, 2010 14.64 15.02 14.51 14.92 2,846,131 +0.24(+1.66%)
Nov 09, 2010 14.84 14.89 14.62 14.67 3,016,539 -0.17(-1.12%)
Nov 08, 2010 14.93 15.12 14.69 14.84 2,811,650 -0.10(-0.65%)
Nov 05, 2010 14.54 15.42 14.53 14.93 5,158,989 +0.34(+2.34%)
Nov 04, 2010 14.11 14.59 14.03 14.59 4,022,247 +0.57(+4.04%)
Nov 03, 2010 14.06 14.12 13.75 14.03 2,103,752 -0.05(-0.35%)
Nov 02, 2010 13.98 14.15 13.92 14.08 2,494,173 +0.22(+1.62%)
Nov 01, 2010 13.98 14.04 13.75 13.85 2,876,642 -0.11(-0.77%)
Oct 29, 2010 13.87 13.98 13.82 13.96 1,680,600 +0.06(+0.42%)
Oct 28, 2010 13.92 14.01 13.86 13.90 2,324,145 +0.01(+0.07%)
Oct 27, 2010 13.64 13.91 13.56 13.89 2,199,270 +0.20(+1.50%)
Oct 25, 2010 13.81 14.02 13.69 13.69 2,754,109 -0.02(-0.14%)
Oct 22, 2010 13.79 13.90 13.40 13.70 3,999,401 -0.10(-0.71%)
Oct 21, 2010 14.27 14.33 13.70 13.80 7,443,891 -0.60(-4.14%)
Oct 20, 2010 14.16 14.46 14.09 14.40 3,285,156 +0.25(+1.79%)
Oct 19, 2010 14.31 14.38 13.95 14.14 3,051,331 -0.29(-2.03%)
Oct 18, 2010 14.30 14.44 14.25 14.44 2,344,566 +0.12(+0.82%)
Oct 15, 2010 14.57 14.57 13.99 14.32 8,500,461 -0.16(-1.08%)
Oct 14, 2010 14.65 14.65 14.36 14.48 3,441,689 -0.22(-1.53%)
Oct 13, 2010 14.52 14.83 14.42 14.70 2,846,519 +0.28(+1.96%)
Oct 12, 2010 14.31 14.47 14.13 14.42 2,382,394 -0.04(-0.27%)
Oct 11, 2010 14.51 14.58 14.29 14.46 1,995,561 +0.01(+0.07%)
Oct 08, 2010 14.25 14.50 14.20 14.45 2,815,303 +0.21(+1.44%)
Oct 07, 2010 14.51 14.56 14.15 14.24 1,850,889 -0.22(-1.55%)
Oct 06, 2010 14.44 14.55 14.35 14.47 2,894,487 -0.02(-0.13%)
Oct 05, 2010 14.27 14.53 14.11 14.49 3,405,203 +0.37(+2.63%)
Oct 04, 2010 14.43 14.53 14.02 14.11 3,331,075 -0.42(-2.89%)
Oct 01, 2010 14.32 14.64 14.26 14.53 3,760,044 +0.31(+2.20%)
Sep 30, 2010 14.29 14.52 14.15 14.22 2,690,967 +0.06(+0.41%)
Sep 29, 2010 14.40 14.45 14.10 14.16 3,876,806 -0.27(-1.89%)
Sep 28, 2010 14.98 15.00 13.93 14.44 4,687,486 -0.52(-3.46%)
Sep 27, 2010 14.94 15.18 14.86 14.95 3,700,528 +0.05(+0.33%)
Sep 24, 2010 14.44 14.93 14.35 14.91 6,861,517 +0.70(+4.95%)
Sep 23, 2010 14.14 14.51 14.02 14.20 3,750,613 -0.05(-0.34%)
Sep 22, 2010 14.15 14.33 14.06 14.25 7,840,074 +0.27(+1.96%)
Sep 21, 2010 14.11 14.28 13.88 13.98 2,602,754 -0.04(-0.28%)
Sep 20, 2010 13.70 14.18 13.67 14.02 3,009,123 +0.35(+2.57%)
Sep 17, 2010 13.76 13.84 13.60 13.67 2,469,739 -0.22(-1.62%)
Sep 15, 2010 13.66 13.94 13.57 13.89 1,260,734 -0.03(-0.21%)
Sep 14, 2010 14.00 14.09 13.80 13.92 1,336,273 -0.17(-1.18%)
Sep 13, 2010 14.05 14.15 13.97 14.09 1,936,227 +0.23(+1.69%)
Sep 10, 2010 14.04 14.08 13.79 13.85 2,404,491 -0.15(-1.05%)
Sep 09, 2010 13.69 14.09 13.68 14.00 2,661,077 +0.50(+3.69%)
Sep 08, 2010 13.71 13.78 13.42 13.50 1,945,906 -0.07(-0.50%)
Sep 07, 2010 13.62 13.69 13.52 13.57 2,333,701 -0.22(-1.63%)
Sep 03, 2010 13.58 13.83 13.52 13.79 3,433,116 +0.51(+3.82%)
Sep 02, 2010 12.70 13.29 12.58 13.29 4,070,260 +0.54(+4.21%)
Sep 01, 2010 12.33 12.76 12.20 12.75 3,540,994 +0.65(+5.34%)
Aug 31, 2010 12.13 12.25 11.95 12.10 4,831,019 -0.06(-0.50%)
Aug 30, 2010 12.45 12.61 12.16 12.16 2,600,046 -0.37(-2.96%)
Aug 27, 2010 12.37 12.53 12.05 12.53 4,662,947 +0.26(+2.15%)
Aug 26, 2010 12.73 12.79 12.27 12.27 3,160,468 -0.36(-2.86%)
Aug 25, 2010 12.48 12.70 12.39 12.63 3,053,322 +0.00(+0.00%)
Aug 24, 2010 12.96 12.96 12.49 12.63 5,810,525 -0.51(-3.86%)
Aug 23, 2010 13.37 13.51 13.13 13.14 2,249,895 -0.16(-1.17%)
Aug 20, 2010 13.65 13.65 13.16 13.29 3,676,459 -0.39(-2.85%)
Aug 19, 2010 14.09 14.09 13.57 13.69 2,936,273 -0.41(-2.91%)
Aug 18, 2010 13.80 14.35 13.58 14.10 3,667,465 +0.27(+1.98%)
Aug 17, 2010 13.57 13.96 13.53 13.82 3,084,359 +0.36(+2.68%)
Aug 16, 2010 13.53 13.65 13.40 13.46 1,600,247 -0.16(-1.15%)
Aug 13, 2010 13.46 13.86 13.45 13.62 1,560,995 -0.02(-0.14%)
Aug 12, 2010 13.53 13.76 13.48 13.64 2,801,313 -0.09(-0.64%)
Aug 11, 2010 14.20 14.28 13.69 13.72 3,944,007 -0.72(-5.00%)
Aug 10, 2010 14.66 14.74 14.36 14.45 4,697,286 -0.51(-3.39%)
Aug 09, 2010 14.76 15.02 14.75 14.95 2,696,431 +0.20(+1.32%)
Aug 06, 2010 14.83 14.93 14.39 14.76 3,896,796 -0.16(-1.05%)
Aug 05, 2010 14.99 15.23 14.69 14.92 3,287,015 -0.18(-1.16%)
Aug 04, 2010 14.58 15.13 14.52 15.09 3,556,445 +0.61(+4.25%)
Aug 03, 2010 14.63 14.84 14.42 14.48 2,837,824 -0.27(-1.85%)
Aug 02, 2010 14.40 14.75 14.35 14.75 3,514,883 +0.47(+3.28%)
Jul 30, 2010 13.99 14.33 13.98 14.28 3,201,065 +0.20(+1.39%)
Jul 29, 2010 14.15 14.39 14.01 14.09 3,373,237 +0.07(+0.49%)
Jul 28, 2010 14.00 14.27 13.97 14.02 3,590,326 +0.06(+0.42%)
Jul 27, 2010 14.22 14.34 13.90 13.96 5,840,930 -0.21(-1.45%)
Jul 26, 2010 14.02 14.22 13.86 14.16 4,177,270 +0.15(+1.05%)
Jul 23, 2010 14.40 14.45 13.75 14.02 11,501,993 +0.99(+7.57%)
Jul 22, 2010 12.58 13.07 12.55 13.03 3,408,309 +0.56(+4.46%)
Jul 21, 2010 12.84 12.94 12.44 12.47 3,948,409 -0.27(-2.14%)
Jul 20, 2010 12.46 12.81 12.30 12.75 4,346,544 +0.02(+0.15%)
Jul 19, 2010 12.74 12.84 12.42 12.73 2,704,239 +0.08(+0.62%)
Jul 16, 2010 13.19 13.19 12.59 12.65 5,212,868 -0.61(-4.57%)
Jul 15, 2010 12.70 13.34 12.54 13.26 5,180,711 +0.52(+4.06%)
Jul 14, 2010 12.47 12.76 12.30 12.74 3,857,605 +0.24(+1.95%)
Jul 13, 2010 12.00 12.57 11.99 12.49 4,209,060 +0.64(+5.44%)
Jul 12, 2010 11.83 11.95 11.65 11.85 1,397,416 -0.06(-0.49%)
Jul 09, 2010 11.66 11.94 11.52 11.91 3,130,274 +0.20(+1.67%)
Jul 08, 2010 11.49 11.93 11.44 11.71 4,371,880 +0.30(+2.59%)
Jul 07, 2010 11.38 11.52 11.09 11.42 5,149,638 +0.05(+0.41%)
Jul 06, 2010 11.52 11.86 11.23 11.37 5,237,462 +0.04(+0.34%)
Jul 02, 2010 11.56 11.62 11.25 11.33 2,092,434 -0.11(-0.94%)
Jul 01, 2010 11.56 11.60 10.88 11.44 3,407,161 -0.10(-0.85%)
Jun 30, 2010 11.76 11.93 11.45 11.54 2,936,908 -0.21(-1.75%)
Jun 29, 2010 12.57 12.57 11.58 11.74 5,561,205 -0.98(-7.67%)
Jun 25, 2010 12.85 13.07 12.69 12.72 25,131,512 -0.09(-0.69%)
Jun 24, 2010 13.15 13.37 12.78 12.81 2,854,919 -0.48(-3.60%)
Jun 23, 2010 13.42 13.57 13.14 13.29 3,141,739 -0.14(-1.02%)
Jun 22, 2010 13.74 13.86 13.39 13.42 2,037,096 -0.22(-1.65%)
Jun 21, 2010 13.69 14.14 13.60 13.65 2,802,707 +0.15(+1.08%)
Jun 18, 2010 13.43 13.66 13.18 13.50 5,170,854 +0.14(+1.02%)
Jun 17, 2010 13.92 13.92 13.13 13.36 3,742,219 -0.46(-3.32%)
Jun 16, 2010 13.55 13.96 13.52 13.82 2,390,153 +0.14(+1.00%)
Jun 15, 2010 13.45 13.74 13.42 13.69 2,426,958 +0.23(+1.74%)
Jun 14, 2010 13.60 13.85 13.44 13.45 1,696,299 -0.10(-0.72%)
Jun 11, 2010 13.18 13.62 13.18 13.55 1,971,704 +0.10(+0.73%)
Jun 10, 2010 12.97 13.48 12.84 13.45 2,585,517 +0.74(+5.84%)
Jun 09, 2010 12.72 13.13 12.63 12.71 3,416,506 +0.03(+0.23%)
Jun 08, 2010 12.96 13.00 12.06 12.68 11,530,791 -0.14(-1.07%)
Jun 07, 2010 13.83 13.86 12.74 12.82 5,578,095 -0.91(-6.63%)
Jun 04, 2010 14.25 14.52 13.55 13.73 4,796,462 -0.98(-6.69%)
Jun 03, 2010 14.51 15.03 14.35 14.71 3,183,216 +0.08(+0.53%)
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.