Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.00 15.09 14.88 14.98 2,023,812 -0.05(-0.33%)
Dec 30, 2010 14.98 15.10 14.91 15.03 2,230,552 +0.03(+0.22%)
Dec 29, 2010 14.90 15.06 14.88 14.99 1,703,836 +0.08(+0.54%)
Dec 28, 2010 14.92 14.96 14.86 14.91 1,731,024 -0.02(-0.12%)
Dec 27, 2010 14.78 14.98 14.62 14.93 2,092,420 +0.06(+0.44%)
Dec 23, 2010 14.85 14.94 14.80 14.87 1,148,544 -0.03(-0.22%)
Dec 22, 2010 14.97 15.04 14.87 14.90 1,682,088 -0.07(-0.45%)
Dec 21, 2010 14.97 15.01 14.89 14.97 2,798,100 +0.07(+0.47%)
Dec 20, 2010 14.97 14.98 14.85 14.90 2,340,972 +0.01(+0.08%)
Dec 17, 2010 14.88 14.98 14.81 14.88 6,151,560 +0.09(+0.61%)
Dec 16, 2010 14.77 14.88 14.70 14.79 3,847,764 +0.01(+0.07%)
Dec 15, 2010 14.77 15.00 14.73 14.79 2,919,416 +0.04(+0.25%)
Dec 14, 2010 14.75 14.85 14.65 14.75 2,571,688 +0.03(+0.19%)
Dec 13, 2010 14.83 14.84 14.63 14.72 3,390,140 -0.07(-0.49%)
Dec 10, 2010 14.61 14.84 14.55 14.79 2,547,208 +0.22(+1.54%)
Dec 09, 2010 14.63 14.68 14.51 14.57 2,862,576 -0.06(-0.43%)
Dec 08, 2010 14.61 14.68 14.55 14.63 2,287,520 -0.01(-0.07%)
Dec 07, 2010 14.65 14.79 14.59 14.64 5,089,184 +0.18(+1.21%)
Dec 06, 2010 14.47 14.56 14.31 14.46 3,931,980 +0.02(+0.14%)
Dec 03, 2010 14.20 14.50 14.13 14.45 5,401,260 +0.21(+1.51%)
Dec 02, 2010 13.69 14.23 13.69 14.23 4,209,652 +0.50(+3.60%)
Dec 01, 2010 13.58 13.90 13.56 13.73 4,719,904 +0.35(+2.65%)
Nov 30, 2010 13.31 13.53 13.28 13.38 4,079,340 -0.11(-0.85%)
Nov 29, 2010 13.38 13.54 13.25 13.49 2,867,160 -0.01(-0.07%)
Nov 26, 2010 13.37 13.55 13.33 13.51 1,824,728 +0.01(+0.06%)
Nov 24, 2010 13.23 13.50 13.50 13.50 3,871,344 +0.34(+2.55%)
Nov 23, 2010 13.07 13.17 12.97 13.16 3,377,516 -0.05(-0.42%)
Nov 22, 2010 13.01 13.25 12.96 13.22 2,955,472 +0.10(+0.76%)
Nov 19, 2010 13.03 13.14 12.90 13.12 3,360,004 +0.11(+0.85%)
Nov 18, 2010 13.02 13.24 13.00 13.01 4,186,376 +0.12(+0.93%)
Nov 17, 2010 12.78 12.92 12.72 12.89 3,425,620 +0.08(+0.64%)
Nov 16, 2010 13.06 13.13 12.73 12.80 4,596,884 -0.36(-2.70%)
Nov 15, 2010 13.16 13.34 12.98 13.16 2,953,760 +0.08(+0.59%)
Nov 12, 2010 13.27 13.29 12.97 13.08 2,957,048 -0.26(-1.93%)
Nov 11, 2010 13.23 13.36 13.12 13.34 2,187,852 -0.02(-0.15%)
Nov 10, 2010 13.25 13.40 13.16 13.36 2,027,656 +0.11(+0.83%)
Nov 09, 2010 13.29 13.34 13.16 13.25 2,721,636 -0.04(-0.34%)
Nov 08, 2010 13.40 13.44 13.25 13.29 2,894,232 -0.14(-1.04%)
Nov 05, 2010 13.48 13.50 13.37 13.44 2,023,556 -0.00(-0.02%)
Nov 04, 2010 13.47 13.50 13.29 13.44 4,329,052 +0.13(+1.00%)
Nov 03, 2010 13.28 13.34 13.06 13.30 3,509,236 +0.03(+0.23%)
Nov 02, 2010 13.04 13.28 12.97 13.28 3,049,412 +0.34(+2.59%)
Nov 01, 2010 12.92 13.11 12.88 12.94 3,357,844 +0.07(+0.54%)
Oct 29, 2010 12.82 12.93 12.68 12.87 2,086,964 +0.03(+0.23%)
Oct 28, 2010 12.89 12.98 12.72 12.84 3,068,484 +0.01(+0.10%)
Oct 27, 2010 13.00 13.07 12.71 12.83 4,780,904 -0.33(-2.49%)
Oct 25, 2010 13.32 13.39 13.14 13.15 3,010,596 -0.07(-0.53%)
Oct 22, 2010 13.42 13.42 13.10 13.22 1,988,296 +0.00(+0.00%)
Oct 21, 2010 13.14 13.28 13.04 13.22 3,257,032 +0.12(+0.95%)
Oct 20, 2010 12.97 13.15 12.96 13.10 2,671,964 +0.18(+1.41%)
Oct 19, 2010 12.87 13.05 12.79 12.92 5,096,572 -0.05(-0.42%)
Oct 18, 2010 13.01 13.09 12.93 12.97 2,677,212 -0.05(-0.40%)
Oct 15, 2010 13.32 13.32 12.92 13.03 7,411,444 -0.15(-1.16%)
Oct 14, 2010 13.21 13.28 13.09 13.18 4,802,532 -0.01(-0.08%)
Oct 13, 2010 13.09 13.27 13.01 13.19 6,638,256 +0.18(+1.36%)
Oct 12, 2010 13.38 13.44 12.87 13.01 13,667,876 -0.68(-4.95%)
Oct 11, 2010 13.63 13.73 13.52 13.69 3,626,444 +0.06(+0.42%)
Oct 08, 2010 13.46 13.69 13.36 13.63 3,152,744 +0.21(+1.55%)
Oct 07, 2010 13.52 13.56 13.30 13.42 2,966,824 -0.07(-0.50%)
Oct 06, 2010 13.48 13.60 13.38 13.49 2,676,756 -0.01(-0.06%)
Oct 05, 2010 13.37 13.60 13.35 13.50 3,822,228 +0.34(+2.56%)
Oct 04, 2010 13.34 13.45 13.04 13.16 2,764,540 -0.19(-1.39%)
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.