Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.00 15.44 14.97 15.26 4,889,244 +0.25(+1.65%)
Dec 30, 2010 15.00 15.09 14.89 15.02 2,095,050 -0.04(-0.29%)
Dec 29, 2010 15.07 15.14 14.99 15.06 1,645,750 +0.04(+0.25%)
Dec 28, 2010 15.07 15.10 14.89 15.02 2,546,037 -0.03(-0.17%)
Dec 27, 2010 14.91 15.05 14.88 15.05 1,760,715 +0.03(+0.17%)
Dec 23, 2010 15.02 15.07 14.91 15.02 2,193,825 -0.04(-0.29%)
Dec 22, 2010 15.02 15.17 14.98 15.07 5,210,935 +0.10(+0.68%)
Dec 21, 2010 14.54 14.98 14.54 14.96 7,228,267 +0.49(+3.37%)
Dec 20, 2010 14.60 14.62 14.30 14.48 3,519,572 +0.03(+0.18%)
Dec 17, 2010 14.37 14.53 14.30 14.45 7,509,304 +0.11(+0.75%)
Dec 16, 2010 14.42 14.42 14.21 14.34 4,071,237 -0.02(-0.13%)
Dec 15, 2010 14.43 14.64 14.34 14.36 6,082,005 -0.12(-0.83%)
Dec 14, 2010 14.65 14.70 14.39 14.48 4,018,777 -0.13(-0.87%)
Dec 13, 2010 14.77 14.79 14.54 14.61 4,481,085 -0.13(-0.86%)
Dec 10, 2010 14.71 14.84 14.51 14.74 6,814,649 +0.04(+0.26%)
Dec 09, 2010 14.76 14.81 14.60 14.70 7,969,033 +0.06(+0.39%)
Dec 08, 2010 14.57 14.70 14.41 14.64 8,166,678 +0.06(+0.43%)
Dec 07, 2010 14.63 14.84 14.55 14.58 9,373,481 +0.10(+0.70%)
Dec 06, 2010 14.51 14.58 14.38 14.48 4,911,451 -0.11(-0.74%)
Dec 03, 2010 14.46 14.65 14.39 14.58 6,208,282 +0.08(+0.52%)
Dec 02, 2010 14.24 14.55 14.22 14.51 6,703,485 +0.26(+1.83%)
Dec 01, 2010 13.96 14.26 13.95 14.25 6,872,748 +0.46(+3.31%)
Nov 30, 2010 13.57 13.90 13.57 13.79 7,199,100 +0.03(+0.23%)
Nov 29, 2010 13.63 13.82 13.51 13.76 4,291,214 -0.01(-0.09%)
Nov 26, 2010 13.68 13.87 13.59 13.77 2,162,395 -0.15(-1.09%)
Nov 24, 2010 13.51 13.92 13.92 13.92 7,427,701 +0.50(+3.73%)
Nov 23, 2010 13.55 13.58 13.33 13.42 6,352,459 -0.35(-2.53%)
Nov 22, 2010 13.85 13.85 13.63 13.77 4,531,814 -0.14(-1.00%)
Nov 19, 2010 13.89 13.92 13.68 13.91 4,560,935 +0.08(+0.55%)
Nov 18, 2010 13.85 13.99 13.81 13.84 5,563,366 +0.19(+1.39%)
Nov 17, 2010 13.70 13.78 13.61 13.64 6,492,088 -0.04(-0.32%)
Nov 16, 2010 13.87 13.92 13.61 13.69 8,825,613 -0.31(-2.21%)
Nov 15, 2010 14.06 14.24 13.88 14.00 5,703,777 +0.03(+0.23%)
Nov 12, 2010 14.04 14.18 13.86 13.97 7,060,701 -0.20(-1.43%)
Nov 11, 2010 13.89 14.35 13.80 14.17 12,619,933 +0.10(+0.72%)
Nov 10, 2010 13.82 14.13 13.81 14.07 38,159,528 -0.57(-3.92%)
Nov 09, 2010 14.90 14.94 14.60 14.64 5,587,785 -0.23(-1.57%)
Nov 08, 2010 15.20 15.24 14.83 14.88 5,165,661 -0.42(-2.76%)
Nov 05, 2010 15.13 15.39 15.05 15.30 6,487,675 +0.15(+1.00%)
Nov 04, 2010 14.90 15.15 14.78 15.15 8,032,382 +0.39(+2.65%)
Nov 03, 2010 14.79 14.88 14.35 14.76 5,865,734 -0.03(-0.21%)
Nov 02, 2010 14.63 14.80 14.60 14.79 4,651,721 +0.35(+2.45%)
Nov 01, 2010 14.63 14.65 14.27 14.43 4,670,061 -0.08(-0.57%)
Oct 29, 2010 14.12 14.52 14.03 14.52 7,171,042 +0.33(+2.36%)
Oct 28, 2010 14.38 14.38 14.11 14.18 4,414,401 -0.03(-0.22%)
Oct 27, 2010 14.02 14.23 13.92 14.21 3,943,390 +0.26(+1.85%)
Oct 25, 2010 14.34 14.38 13.92 13.95 7,000,580 -0.13(-0.94%)
Oct 22, 2010 14.12 14.28 14.02 14.09 5,034,084 +0.01(+0.09%)
Oct 21, 2010 14.38 14.65 14.04 14.07 9,101,687 -0.23(-1.59%)
Oct 20, 2010 14.21 14.52 14.20 14.30 5,496,615 +0.15(+1.03%)
Oct 19, 2010 14.30 14.43 14.01 14.16 7,481,090 -0.35(-2.44%)
Oct 18, 2010 14.26 14.52 13.72 14.51 4,763,048 +0.08(+0.57%)
Oct 15, 2010 14.60 14.62 14.26 14.43 7,235,787 -0.05(-0.35%)
Oct 14, 2010 14.41 14.58 14.36 14.48 8,224,285 +0.04(+0.31%)
Oct 13, 2010 14.26 14.75 14.26 14.43 10,688,618 +0.27(+1.92%)
Oct 12, 2010 14.18 14.34 14.02 14.16 8,711,111 -0.04(-0.27%)
Oct 11, 2010 14.19 14.29 14.10 14.20 4,229,386 +0.06(+0.40%)
Oct 08, 2010 14.14 14.28 13.89 14.14 7,049,224 +0.14(+0.99%)
Oct 07, 2010 13.94 14.06 13.83 14.00 9,145,842 +0.16(+1.19%)
Oct 06, 2010 13.71 13.86 13.64 13.84 6,688,320 +0.08(+0.55%)
Oct 05, 2010 13.49 13.83 13.30 13.77 9,678,259 +0.47(+3.56%)
Oct 04, 2010 13.44 13.60 13.17 13.29 3,875,176 -0.20(-1.45%)
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.