Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.73 13.73 13.36 13.53 2,867,749 -0.27(-1.94%)
Jan 28, 2011 14.03 14.15 13.79 13.80 1,162,165 -0.28(-1.96%)
Jan 27, 2011 14.06 14.18 14.03 14.08 1,730,455 -0.20(-1.39%)
Jan 26, 2011 14.12 14.30 14.07 14.27 1,248,090 +0.16(+1.16%)
Jan 25, 2011 14.02 14.13 13.97 14.11 1,352,808 +0.03(+0.25%)
Jan 24, 2011 13.93 14.16 13.93 14.08 1,030,152 +0.12(+0.84%)
Jan 21, 2011 14.03 14.03 13.86 13.96 767,121 -0.01(-0.06%)
Jan 20, 2011 14.00 14.13 13.94 13.97 1,026,688 -0.09(-0.61%)
Jan 19, 2011 14.18 14.21 14.04 14.05 1,443,359 -0.13(-0.91%)
Jan 18, 2011 14.07 14.20 14.05 14.18 2,064,379 +0.12(+0.83%)
Jan 14, 2011 13.96 14.11 13.96 14.07 1,019,254 +0.06(+0.46%)
Jan 13, 2011 13.94 14.00 13.86 14.00 1,044,103 +0.08(+0.56%)
Jan 12, 2011 13.96 14.02 13.91 13.92 672,734 +0.06(+0.44%)
Jan 11, 2011 13.87 13.87 13.74 13.86 769,285 +0.07(+0.53%)
Jan 10, 2011 13.69 13.88 13.65 13.79 1,538,986 +0.07(+0.50%)
Jan 07, 2011 13.77 13.80 13.63 13.72 1,019,219 -0.01(-0.09%)
Jan 06, 2011 13.73 13.76 13.65 13.73 596,996 +0.01(+0.09%)
Jan 05, 2011 13.66 13.78 13.63 13.72 665,015 -0.00(-0.03%)
Jan 04, 2011 13.76 13.76 13.60 13.73 1,085,503 +0.00(+0.03%)
Jan 03, 2011 13.76 13.84 13.70 13.72 1,206,815 +0.09(+0.66%)
Dec 31, 2010 13.68 13.84 13.63 13.63 853,419 -0.09(-0.63%)
Dec 30, 2010 13.77 13.85 13.71 13.72 553,891 -0.05(-0.38%)
Dec 29, 2010 13.70 13.83 13.67 13.77 840,061 +0.12(+0.85%)
Dec 28, 2010 13.64 13.69 13.58 13.65 1,111,570 +0.01(+0.06%)
Dec 27, 2010 13.58 13.65 13.51 13.64 682,056 +0.03(+0.22%)
Dec 23, 2010 13.54 13.67 13.50 13.61 738,577 +0.06(+0.45%)
Dec 22, 2010 13.80 13.80 13.52 13.55 1,464,005 -0.25(-1.84%)
Dec 21, 2010 13.70 13.86 13.70 13.81 1,190,899 +0.10(+0.69%)
Dec 20, 2010 13.74 13.78 13.67 13.71 664,975 +0.01(+0.06%)
Dec 17, 2010 13.74 13.74 13.61 13.70 1,448,988 +0.03(+0.25%)
Dec 16, 2010 13.61 13.68 13.54 13.67 1,119,223 +0.12(+0.89%)
Dec 15, 2010 13.77 13.83 13.55 13.55 1,435,273 -0.24(-1.72%)
Dec 14, 2010 13.75 13.82 13.65 13.79 1,202,733 +0.09(+0.69%)
Dec 13, 2010 13.76 13.76 13.66 13.69 894,464 +0.00(+0.03%)
Dec 10, 2010 13.67 13.73 13.64 13.69 1,295,723 +0.03(+0.19%)
Dec 09, 2010 13.67 13.70 13.55 13.66 1,438,327 +0.07(+0.54%)
Dec 08, 2010 13.73 13.82 13.51 13.59 2,268,778 -0.15(-1.12%)
Dec 07, 2010 13.86 13.91 13.69 13.74 8,285,120 -0.03(-0.22%)
Dec 06, 2010 13.66 13.79 13.66 13.77 2,312,991 +0.08(+0.56%)
Dec 03, 2010 13.53 13.73 13.49 13.70 2,916,950 +0.09(+0.69%)
Dec 02, 2010 13.02 13.71 13.01 13.60 5,185,105 +0.59(+4.54%)
Dec 01, 2010 12.89 13.10 12.87 13.01 1,946,836 +0.30(+2.39%)
Nov 30, 2010 12.76 12.79 12.66 12.71 2,017,357 -0.12(-0.93%)
Nov 29, 2010 12.92 12.92 12.73 12.83 1,182,647 -0.15(-1.12%)
Nov 26, 2010 12.93 13.06 12.93 12.97 256,380 -0.04(-0.33%)
Nov 24, 2010 12.86 13.02 13.02 13.02 906,900 +0.24(+1.84%)
Nov 23, 2010 12.81 12.88 12.72 12.78 1,146,130 -0.15(-1.13%)
Nov 22, 2010 12.84 12.95 12.76 12.93 774,762 +0.01(+0.07%)
Nov 19, 2010 12.91 12.93 12.78 12.92 806,653 -0.03(-0.26%)
Nov 18, 2010 12.83 12.97 12.80 12.95 1,533,788 +0.20(+1.54%)
Nov 17, 2010 12.63 12.83 12.58 12.75 1,368,722 +0.18(+1.43%)
Nov 16, 2010 12.69 12.73 12.47 12.57 1,189,685 -0.19(-1.48%)
Nov 15, 2010 12.78 12.85 12.74 12.76 1,468,943 +0.01(+0.10%)
Nov 12, 2010 12.76 12.85 12.57 12.75 1,295,683 -0.11(-0.87%)
Nov 11, 2010 12.91 12.99 12.84 12.86 1,952,296 -0.17(-1.28%)
Nov 10, 2010 13.05 13.20 12.95 13.03 1,003,066 +0.00(+0.03%)
Nov 09, 2010 13.07 13.16 12.98 13.02 557,702 -0.03(-0.26%)
Nov 08, 2010 13.11 13.13 13.02 13.06 652,904 -0.09(-0.68%)
Nov 05, 2010 13.18 13.20 13.08 13.15 639,779 -0.04(-0.29%)
Nov 04, 2010 13.13 13.23 13.13 13.19 732,379 +0.18(+1.35%)
Nov 03, 2010 13.00 13.08 12.93 13.01 790,609 +0.03(+0.26%)
Nov 02, 2010 12.87 13.06 12.87 12.98 880,896 +0.19(+1.51%)
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.