Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.64 14.67 14.41 14.62 10,294,416 +0.10(+0.70%)
Jan 28, 2011 15.10 15.12 14.48 14.52 8,882,651 -0.55(-3.65%)
Jan 27, 2011 14.88 15.13 14.80 15.06 10,023,069 +0.19(+1.27%)
Jan 26, 2011 14.75 14.92 14.60 14.88 10,400,827 +0.15(+0.99%)
Jan 25, 2011 14.73 14.86 14.49 14.73 8,302,935 -0.05(-0.34%)
Jan 24, 2011 14.62 14.86 14.52 14.78 7,624,786 +0.17(+1.17%)
Jan 21, 2011 14.88 14.88 14.57 14.61 7,967,652 -0.16(-1.11%)
Jan 20, 2011 14.75 15.21 14.68 14.77 16,727,481 +0.30(+2.09%)
Jan 19, 2011 14.73 14.91 14.43 14.47 9,473,687 -0.30(-2.05%)
Jan 18, 2011 14.59 14.81 14.53 14.77 14,054,643 +0.20(+1.39%)
Jan 14, 2011 14.45 14.57 14.38 14.57 10,962,110 +0.06(+0.39%)
Jan 13, 2011 14.68 14.71 14.46 14.52 12,774,046 -0.15(-0.99%)
Jan 12, 2011 14.81 14.81 14.57 14.66 14,303,860 -0.01(-0.09%)
Jan 11, 2011 15.06 15.10 14.60 14.67 14,805,270 -0.15(-1.02%)
Jan 10, 2011 14.63 14.94 14.62 14.82 17,880,316 +0.11(+0.73%)
Jan 07, 2011 15.13 15.15 14.62 14.72 22,014,800 -0.51(-3.35%)
Jan 06, 2011 15.31 15.41 15.11 15.23 23,223,670 -0.59(-3.76%)
Jan 05, 2011 15.75 16.01 15.66 15.82 9,460,107 -0.02(-0.12%)
Jan 04, 2011 15.98 16.10 15.58 15.84 14,635,654 -0.22(-1.38%)
Jan 03, 2011 16.10 16.30 16.05 16.06 7,847,190 +0.09(+0.55%)
Dec 31, 2010 15.90 16.12 15.84 15.97 7,646,793 +0.04(+0.24%)
Dec 30, 2010 15.89 16.08 15.78 15.94 6,369,830 +0.13(+0.80%)
Dec 29, 2010 15.79 15.98 15.78 15.81 5,865,801 +0.03(+0.16%)
Dec 28, 2010 15.82 15.94 15.71 15.78 5,090,530 -0.10(-0.64%)
Dec 27, 2010 15.89 15.95 15.52 15.89 6,032,634 +0.00(+0.00%)
Dec 23, 2010 16.13 16.28 15.83 15.89 11,924,632 -0.21(-1.29%)
Dec 22, 2010 16.40 16.48 16.09 16.09 10,039,050 -0.31(-1.89%)
Dec 21, 2010 16.25 16.52 16.23 16.40 13,447,990 +0.24(+1.48%)
Dec 20, 2010 16.49 16.51 16.15 16.16 7,773,592 -0.18(-1.12%)
Dec 17, 2010 16.28 16.52 16.11 16.35 18,375,400 +0.10(+0.62%)
Dec 16, 2010 15.97 16.30 15.81 16.25 14,652,715 +0.29(+1.82%)
Dec 15, 2010 15.84 16.01 15.79 15.96 9,037,865 +0.06(+0.36%)
Dec 14, 2010 15.80 15.96 15.70 15.90 10,036,227 +0.15(+0.92%)
Dec 13, 2010 16.08 16.13 15.73 15.75 9,098,606 -0.31(-1.93%)
Dec 10, 2010 16.11 16.16 15.96 16.06 7,188,278 +0.03(+0.20%)
Dec 09, 2010 16.11 16.19 15.98 16.03 7,607,914 -0.03(-0.20%)
Dec 08, 2010 16.15 16.25 15.70 16.06 9,884,786 -0.06(-0.35%)
Dec 07, 2010 16.05 16.28 16.02 16.12 14,697,027 +0.25(+1.59%)
Dec 06, 2010 15.78 15.96 15.72 15.87 10,565,100 +0.08(+0.48%)
Dec 03, 2010 15.90 16.06 15.45 15.79 19,063,198 -0.30(-1.88%)
Dec 02, 2010 16.34 16.51 15.96 16.09 20,100,604 -0.16(-1.01%)
Dec 01, 2010 16.48 16.51 16.09 16.26 13,023,433 +0.08(+0.47%)
Nov 30, 2010 16.03 16.46 15.91 16.18 15,447,481 +0.16(+1.02%)
Nov 29, 2010 16.42 16.51 15.89 16.02 15,735,124 -0.37(-2.23%)
Nov 26, 2010 16.57 16.59 16.17 16.38 8,613,536 +0.07(+0.42%)
Nov 24, 2010 16.38 16.31 16.31 16.31 13,107,617 +0.28(+1.73%)
Nov 23, 2010 15.97 16.47 15.94 16.04 17,638,770 -0.12(-0.74%)
Nov 22, 2010 15.79 16.25 15.75 16.16 14,495,582 +0.35(+2.23%)
Nov 19, 2010 15.58 15.87 15.50 15.80 9,896,345 +0.22(+1.42%)
Nov 18, 2010 15.76 15.88 15.56 15.58 10,110,849 +0.05(+0.32%)
Nov 17, 2010 15.24 15.73 15.15 15.53 15,050,773 +0.31(+2.07%)
Nov 16, 2010 15.40 15.69 15.06 15.22 13,937,227 -0.57(-3.63%)
Nov 15, 2010 15.84 15.90 15.52 15.79 12,318,437 +0.00(+0.00%)
Nov 12, 2010 15.59 15.93 15.52 15.79 17,068,062 +0.09(+0.56%)
Nov 11, 2010 15.60 15.81 15.39 15.70 11,654,387 +0.04(+0.24%)
Nov 10, 2010 15.96 16.13 15.59 15.67 19,461,042 -0.23(-1.43%)
Nov 09, 2010 16.22 16.23 15.76 15.89 12,004,874 -0.11(-0.67%)
Nov 08, 2010 16.00 16.15 15.80 16.00 10,433,559 -0.11(-0.70%)
Nov 05, 2010 16.21 16.40 16.07 16.11 11,910,481 +0.01(+0.04%)
Nov 04, 2010 15.55 16.29 15.50 16.11 18,214,336 +1.00(+6.63%)
Nov 03, 2010 15.14 15.19 14.85 15.10 10,612,446 -0.03(-0.21%)
Nov 02, 2010 15.24 15.36 14.93 15.14 13,121,675 +0.03(+0.21%)
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.