Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.87 16.10 15.75 16.00 1,739,291 +0.08(+0.50%)
Dec 30, 2010 15.96 16.02 15.75 15.92 1,778,630 -0.05(-0.31%)
Dec 29, 2010 16.15 16.24 15.92 15.97 1,722,060 -0.20(-1.24%)
Dec 28, 2010 16.08 16.22 16.04 16.17 1,518,669 +0.09(+0.56%)
Dec 27, 2010 15.87 16.08 15.77 16.08 1,103,485 +0.12(+0.75%)
Dec 23, 2010 15.93 16.05 15.80 15.96 1,322,628 -0.07(-0.44%)
Dec 22, 2010 16.01 16.07 15.89 16.03 2,032,685 +0.00(+0.00%)
Dec 21, 2010 15.58 16.03 15.50 16.03 2,362,610 +0.50(+3.22%)
Dec 20, 2010 15.50 15.69 15.37 15.53 2,172,790 +0.11(+0.71%)
Dec 17, 2010 15.11 15.50 15.02 15.42 2,628,903 +0.32(+2.12%)
Dec 16, 2010 15.04 15.19 14.90 15.10 1,895,856 +0.06(+0.40%)
Dec 15, 2010 15.52 15.52 14.88 15.04 5,654,408 -0.57(-3.65%)
Dec 14, 2010 15.92 15.93 15.54 15.61 2,395,755 -0.31(-1.95%)
Dec 13, 2010 16.04 16.15 15.91 15.92 1,935,951 -0.05(-0.33%)
Dec 10, 2010 16.03 16.05 15.77 15.97 1,782,653 -0.02(-0.11%)
Dec 09, 2010 15.89 16.08 15.87 15.99 2,595,033 +0.17(+1.07%)
Dec 08, 2010 15.56 15.86 15.56 15.82 2,597,088 +0.25(+1.61%)
Dec 07, 2010 15.81 15.88 15.54 15.57 1,605,223 -0.07(-0.45%)
Dec 06, 2010 15.54 15.68 15.40 15.64 1,472,021 +0.05(+0.32%)
Dec 03, 2010 15.51 15.65 15.32 15.59 2,602,505 -0.05(-0.32%)
Dec 02, 2010 15.31 15.77 15.28 15.64 3,951,271 +0.36(+2.36%)
Dec 01, 2010 14.96 15.37 14.91 15.28 3,244,992 +0.53(+3.59%)
Nov 30, 2010 14.68 14.84 14.49 14.75 2,810,364 -0.15(-1.01%)
Nov 29, 2010 14.74 14.95 14.66 14.90 1,715,873 +0.06(+0.40%)
Nov 26, 2010 14.84 14.95 14.75 14.84 657,958 -0.16(-1.07%)
Nov 24, 2010 14.83 15.00 15.00 15.00 1,932,715 +0.30(+2.04%)
Nov 23, 2010 14.79 15.03 14.65 14.70 3,244,497 -0.34(-2.26%)
Nov 22, 2010 15.08 15.20 14.96 15.04 1,907,687 -0.11(-0.71%)
Nov 19, 2010 14.89 15.23 14.71 15.15 3,767,634 +0.25(+1.66%)
Nov 18, 2010 14.80 14.98 14.80 14.90 2,405,895 +0.22(+1.50%)
Nov 17, 2010 14.88 14.93 14.66 14.68 1,752,643 -0.08(-0.54%)
Nov 16, 2010 15.00 15.05 14.68 14.76 2,755,422 -0.28(-1.86%)
Nov 15, 2010 15.05 15.26 15.00 15.04 1,596,599 +0.06(+0.40%)
Nov 12, 2010 15.31 15.32 14.86 14.98 2,921,976 -0.35(-2.28%)
Nov 11, 2010 15.12 15.45 14.96 15.33 2,683,693 +0.05(+0.33%)
Nov 10, 2010 15.00 15.39 14.86 15.28 2,778,197 +0.25(+1.66%)
Nov 09, 2010 15.20 15.25 14.97 15.03 2,944,537 -0.17(-1.12%)
Nov 08, 2010 15.30 15.49 15.05 15.20 2,744,539 -0.10(-0.65%)
Nov 05, 2010 14.90 15.80 14.89 15.30 5,035,849 +0.35(+2.34%)
Nov 04, 2010 14.45 14.95 14.37 14.95 3,926,240 +0.58(+4.04%)
Nov 03, 2010 14.40 14.46 14.09 14.37 2,053,538 -0.05(-0.35%)
Nov 02, 2010 14.32 14.50 14.26 14.42 2,434,640 +0.23(+1.62%)
Nov 01, 2010 14.32 14.38 14.09 14.19 2,807,979 -0.11(-0.77%)
Oct 29, 2010 14.21 14.32 14.16 14.30 1,640,486 +0.06(+0.42%)
Oct 28, 2010 14.26 14.35 14.20 14.24 2,268,670 +0.01(+0.07%)
Oct 27, 2010 13.97 14.25 13.89 14.23 2,146,776 +0.21(+1.50%)
Oct 25, 2010 14.15 14.36 14.02 14.02 2,688,371 -0.02(-0.14%)
Oct 22, 2010 14.13 14.24 13.73 14.04 3,903,939 -0.10(-0.71%)
Oct 21, 2010 14.62 14.68 14.04 14.14 7,266,212 -0.61(-4.14%)
Oct 20, 2010 14.51 14.81 14.43 14.75 3,206,742 +0.26(+1.79%)
Oct 19, 2010 14.66 14.73 14.29 14.49 2,978,499 -0.30(-2.03%)
Oct 18, 2010 14.65 14.79 14.60 14.79 2,288,604 +0.12(+0.82%)
Oct 15, 2010 14.93 14.93 14.33 14.67 8,297,562 -0.16(-1.08%)
Oct 14, 2010 15.01 15.01 14.71 14.83 3,359,539 -0.23(-1.53%)
Oct 13, 2010 14.87 15.19 14.77 15.06 2,778,575 +0.29(+1.96%)
Oct 12, 2010 14.66 14.82 14.48 14.77 2,325,529 -0.04(-0.27%)
Oct 11, 2010 14.86 14.94 14.64 14.81 1,947,929 +0.01(+0.07%)
Oct 08, 2010 14.60 14.85 14.55 14.80 2,748,104 +0.21(+1.44%)
Oct 07, 2010 14.86 14.92 14.50 14.59 1,806,710 -0.23(-1.55%)
Oct 06, 2010 14.79 14.91 14.70 14.82 2,825,398 -0.02(-0.13%)
Oct 05, 2010 14.62 14.89 14.46 14.84 3,323,924 +0.38(+2.63%)
Oct 04, 2010 14.78 14.89 14.36 14.46 3,251,565 -0.43(-2.89%)
Oct 01, 2010 14.67 15.00 14.61 14.89 3,670,295 +0.32(+2.20%)
Sep 30, 2010 14.64 14.87 14.50 14.57 2,626,736 +0.06(+0.41%)
Sep 29, 2010 14.75 14.80 14.44 14.51 3,784,270 -0.28(-1.89%)
Sep 28, 2010 15.35 15.37 14.27 14.79 4,575,600 -0.53(-3.46%)
Sep 27, 2010 15.31 15.55 15.22 15.32 3,612,200 +0.05(+0.33%)
Sep 24, 2010 14.79 15.29 14.70 15.27 6,697,739 +0.72(+4.95%)
Sep 23, 2010 14.49 14.86 14.36 14.55 3,661,089 -0.05(-0.34%)
Sep 22, 2010 14.50 14.68 14.40 14.60 7,652,938 +0.28(+1.96%)
Sep 21, 2010 14.45 14.63 14.22 14.32 2,540,629 -0.04(-0.28%)
Sep 20, 2010 14.04 14.53 14.00 14.36 2,937,298 +0.36(+2.57%)
Sep 17, 2010 14.10 14.18 13.93 14.00 2,410,789 -0.23(-1.62%)
Sep 15, 2010 13.99 14.28 13.90 14.23 1,230,642 -0.03(-0.21%)
Sep 14, 2010 14.34 14.43 14.14 14.26 1,304,378 -0.17(-1.18%)
Sep 13, 2010 14.39 14.50 14.31 14.43 1,890,011 +0.24(+1.69%)
Sep 10, 2010 14.38 14.42 14.12 14.19 2,347,098 -0.15(-1.05%)
Sep 09, 2010 14.02 14.43 14.01 14.34 2,597,560 +0.51(+3.69%)
Sep 08, 2010 14.05 14.12 13.75 13.83 1,899,459 -0.07(-0.50%)
Sep 07, 2010 13.95 14.03 13.85 13.90 2,277,998 -0.23(-1.63%)
Sep 03, 2010 13.91 14.17 13.85 14.13 3,351,171 +0.52(+3.82%)
Sep 02, 2010 13.01 13.61 12.89 13.61 3,973,107 +0.55(+4.21%)
Sep 01, 2010 12.63 13.07 12.50 13.06 3,456,474 +0.66(+5.34%)
Aug 31, 2010 12.43 12.55 12.24 12.40 4,715,707 -0.06(-0.50%)
Aug 30, 2010 12.75 12.92 12.46 12.46 2,537,985 -0.38(-2.96%)
Aug 27, 2010 12.67 12.84 12.35 12.84 4,551,647 +0.27(+2.15%)
Aug 26, 2010 13.04 13.10 12.57 12.57 3,085,031 -0.37(-2.86%)
Aug 25, 2010 12.79 13.01 12.69 12.94 2,980,442 +0.00(+0.00%)
Aug 24, 2010 13.28 13.28 12.80 12.94 5,671,833 -0.52(-3.86%)
Aug 23, 2010 13.70 13.84 13.45 13.46 2,196,192 -0.16(-1.17%)
Aug 20, 2010 13.98 13.98 13.48 13.62 3,588,705 -0.40(-2.85%)
Aug 19, 2010 14.43 14.43 13.90 14.02 2,866,187 -0.42(-2.91%)
Aug 18, 2010 14.14 14.70 13.91 14.44 3,579,926 +0.28(+1.98%)
Aug 17, 2010 13.90 14.30 13.86 14.16 3,010,738 +0.37(+2.68%)
Aug 16, 2010 13.86 13.98 13.73 13.79 1,562,051 -0.16(-1.15%)
Aug 13, 2010 13.79 14.20 13.78 13.95 1,523,736 -0.02(-0.14%)
Aug 12, 2010 13.86 14.10 13.81 13.97 2,734,448 -0.09(-0.64%)
Aug 11, 2010 14.55 14.63 14.02 14.06 3,849,867 -0.74(-5.00%)
Aug 10, 2010 15.02 15.10 14.71 14.80 4,585,166 -0.52(-3.39%)
Aug 09, 2010 15.12 15.38 15.11 15.32 2,632,070 +0.20(+1.32%)
Aug 06, 2010 15.19 15.30 14.74 15.12 3,803,783 -0.16(-1.05%)
Aug 05, 2010 15.36 15.60 15.05 15.28 3,208,557 -0.18(-1.16%)
Aug 04, 2010 14.94 15.50 14.88 15.46 3,471,556 +0.63(+4.25%)
Aug 03, 2010 14.99 15.20 14.77 14.83 2,770,088 -0.28(-1.85%)
Aug 02, 2010 14.75 15.11 14.70 15.11 3,430,986 +0.48(+3.28%)
Jul 30, 2010 14.33 14.68 14.32 14.63 3,124,659 +0.20(+1.39%)
Jul 29, 2010 14.50 14.74 14.35 14.43 3,292,721 +0.07(+0.49%)
Jul 28, 2010 14.34 14.62 14.31 14.36 3,504,628 +0.06(+0.42%)
Jul 27, 2010 14.57 14.69 14.24 14.30 5,701,512 -0.21(-1.45%)
Jul 26, 2010 14.36 14.57 14.20 14.51 4,077,562 +0.15(+1.04%)
Jul 23, 2010 14.75 14.80 14.09 14.36 11,227,450 +1.01(+7.57%)
Jul 22, 2010 12.89 13.39 12.86 13.35 3,326,956 +0.57(+4.46%)
Jul 21, 2010 13.15 13.26 12.74 12.78 3,854,164 -0.28(-2.14%)
Jul 20, 2010 12.76 13.12 12.60 13.06 4,242,796 +0.02(+0.15%)
Jul 19, 2010 13.05 13.15 12.72 13.04 2,639,691 +0.08(+0.62%)
Jul 16, 2010 13.51 13.52 12.90 12.96 5,088,441 -0.62(-4.57%)
Jul 15, 2010 13.01 13.67 12.85 13.58 5,057,052 +0.53(+4.06%)
Jul 14, 2010 12.78 13.07 12.60 13.05 3,765,528 +0.25(+1.95%)
Jul 13, 2010 12.29 12.88 12.28 12.80 4,108,594 +0.66(+5.44%)
Jul 12, 2010 12.12 12.24 11.93 12.14 1,364,061 -0.06(-0.49%)
Jul 09, 2010 11.95 12.23 11.80 12.20 3,055,557 +0.20(+1.67%)
Jul 08, 2010 11.77 12.22 11.71 12.00 4,267,527 +0.30(+2.59%)
Jul 07, 2010 11.66 11.80 11.36 11.70 5,026,721 +0.05(+0.41%)
Jul 06, 2010 11.80 12.15 11.50 11.65 5,112,448 +0.04(+0.34%)
Jul 02, 2010 11.84 11.90 11.53 11.61 2,042,490 -0.11(-0.94%)
Jul 01, 2010 11.84 11.88 11.15 11.72 3,325,835 -0.10(-0.85%)
Jun 30, 2010 12.05 12.22 11.73 11.82 2,866,807 -0.21(-1.75%)
Jun 29, 2010 12.88 12.88 11.86 12.03 5,428,464 -1.00(-7.67%)
Jun 25, 2010 13.16 13.38 13.00 13.03 24,531,644 -0.09(-0.69%)
Jun 24, 2010 13.47 13.70 13.09 13.12 2,786,775 -0.49(-3.60%)
Jun 23, 2010 13.75 13.90 13.46 13.61 3,066,749 -0.14(-1.02%)
Jun 22, 2010 14.08 14.20 13.72 13.75 1,988,473 -0.23(-1.65%)
Jun 21, 2010 14.02 14.49 13.93 13.98 2,735,809 +0.15(+1.08%)
Jun 18, 2010 13.76 13.99 13.50 13.83 5,047,430 +0.14(+1.02%)
Jun 17, 2010 14.26 14.26 13.45 13.69 3,652,896 -0.47(-3.32%)
Jun 16, 2010 13.88 14.30 13.85 14.16 2,333,102 +0.14(+1.00%)
Jun 15, 2010 13.78 14.08 13.75 14.02 2,369,029 +0.24(+1.74%)
Jun 14, 2010 13.93 14.19 13.77 13.78 1,655,810 -0.10(-0.72%)
Jun 11, 2010 13.50 13.95 13.50 13.88 1,924,642 +0.10(+0.73%)
Jun 10, 2010 13.29 13.81 13.15 13.78 2,523,803 +0.76(+5.84%)
Jun 09, 2010 13.03 13.45 12.94 13.02 3,334,957 +0.03(+0.23%)
Jun 08, 2010 13.28 13.32 12.35 12.99 11,255,561 -0.14(-1.07%)
Jun 07, 2010 14.17 14.20 13.05 13.13 5,444,951 -0.93(-6.63%)
Jun 04, 2010 14.60 14.87 13.88 14.06 4,681,975 -1.01(-6.69%)
Jun 03, 2010 14.86 15.40 14.70 15.07 3,107,236 +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.