Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.26 14.47 14.21 14.32 850,590 +0.10(+0.72%)
Jan 28, 2011 14.51 14.51 14.17 14.22 900,372 -0.31(-2.15%)
Jan 27, 2011 14.44 14.59 14.44 14.53 1,083,346 +0.06(+0.41%)
Jan 26, 2011 14.46 14.50 14.36 14.47 1,002,182 +0.08(+0.59%)
Jan 25, 2011 14.27 14.40 14.15 14.38 1,451,341 +0.11(+0.79%)
Jan 24, 2011 14.09 14.33 14.02 14.27 1,496,029 +0.19(+1.35%)
Jan 21, 2011 14.42 14.42 14.01 14.08 1,561,240 -0.26(-1.84%)
Jan 20, 2011 14.30 14.39 14.20 14.35 1,498,941 +0.02(+0.10%)
Jan 19, 2011 14.33 14.43 14.25 14.33 1,148,653 -0.02(-0.12%)
Jan 18, 2011 14.33 14.44 14.29 14.35 2,209,347 +0.03(+0.19%)
Jan 14, 2011 14.29 14.38 14.22 14.32 1,142,390 -0.01(-0.04%)
Jan 13, 2011 14.47 14.50 14.26 14.33 1,833,487 -0.09(-0.62%)
Jan 12, 2011 14.48 14.50 14.32 14.42 1,507,575 +0.00(+0.02%)
Jan 11, 2011 14.19 14.44 14.18 14.41 2,501,450 +0.28(+2.00%)
Jan 10, 2011 13.92 14.16 13.86 14.13 1,112,655 +0.13(+0.94%)
Jan 07, 2011 14.03 14.10 13.86 14.00 943,870 +0.00(+0.02%)
Jan 06, 2011 13.98 14.02 13.95 14.00 1,176,172 +0.04(+0.29%)
Jan 05, 2011 14.07 14.07 13.92 13.96 1,787,759 -0.12(-0.87%)
Jan 04, 2011 14.23 14.23 14.02 14.08 2,117,224 -0.11(-0.81%)
Jan 03, 2011 14.16 14.24 14.10 14.20 1,502,120 +0.13(+0.90%)
Dec 31, 2010 14.04 14.19 13.93 14.07 1,570,439 -0.08(-0.55%)
Dec 30, 2010 14.06 14.34 14.04 14.15 1,484,583 +0.07(+0.48%)
Dec 29, 2010 14.12 14.21 14.03 14.08 510,083 -0.05(-0.35%)
Dec 28, 2010 14.16 14.18 13.97 14.13 1,094,998 +0.04(+0.32%)
Dec 27, 2010 14.11 14.17 13.97 14.08 921,952 -0.06(-0.46%)
Dec 23, 2010 14.24 14.29 14.11 14.15 1,104,213 -0.07(-0.47%)
Dec 22, 2010 14.29 14.31 14.14 14.22 1,479,601 -0.08(-0.56%)
Dec 21, 2010 14.45 14.48 14.17 14.30 1,875,826 -0.10(-0.69%)
Dec 20, 2010 14.67 14.67 14.39 14.39 1,325,918 -0.17(-1.20%)
Dec 17, 2010 14.61 14.61 14.50 14.57 2,420,824 -0.04(-0.31%)
Dec 16, 2010 14.56 14.71 14.54 14.61 1,783,762 +0.06(+0.41%)
Dec 15, 2010 14.56 14.76 14.51 14.55 2,002,809 -0.00(-0.02%)
Dec 14, 2010 14.53 14.67 14.47 14.56 2,163,564 +0.06(+0.40%)
Dec 13, 2010 14.47 14.58 14.41 14.50 3,146,959 +0.06(+0.40%)
Dec 10, 2010 14.38 14.47 14.27 14.44 2,479,251 +0.04(+0.29%)
Dec 09, 2010 14.29 14.45 14.23 14.40 1,935,158 +0.18(+1.30%)
Dec 08, 2010 14.40 14.40 13.86 14.22 7,840,589 +0.84(+6.29%)
Dec 07, 2010 13.41 13.48 13.28 13.37 3,706,823 +0.01(+0.11%)
Dec 06, 2010 13.37 13.39 13.31 13.36 1,745,692 -0.01(-0.09%)
Dec 03, 2010 13.37 13.42 13.33 13.37 3,988,573 -0.06(-0.45%)
Dec 02, 2010 13.58 13.64 13.42 13.43 3,054,218 -0.14(-1.05%)
Dec 01, 2010 13.58 13.71 13.48 13.57 2,225,155 +0.21(+1.61%)
Nov 30, 2010 12.93 13.38 12.88 13.36 2,365,129 +0.34(+2.65%)
Nov 29, 2010 13.01 13.13 12.86 13.01 986,670 -0.04(-0.32%)
Nov 26, 2010 13.16 13.22 13.06 13.06 323,873 -0.18(-1.34%)
Nov 24, 2010 12.98 13.23 13.23 13.23 1,208,203 +0.32(+2.47%)
Nov 23, 2010 12.90 12.95 12.83 12.91 1,657,825 -0.11(-0.82%)
Nov 22, 2010 12.63 13.05 12.60 13.02 2,647,844 +0.32(+2.52%)
Nov 19, 2010 12.61 12.71 12.48 12.70 1,207,550 +0.10(+0.77%)
Nov 18, 2010 12.32 12.68 12.27 12.60 1,438,968 +0.37(+3.06%)
Nov 17, 2010 12.27 12.32 12.21 12.23 1,033,687 -0.04(-0.31%)
Nov 16, 2010 12.33 12.38 12.24 12.27 3,056,793 -0.16(-1.33%)
Nov 15, 2010 12.37 12.48 12.27 12.43 1,498,796 +0.07(+0.55%)
Nov 12, 2010 12.32 12.40 12.27 12.37 871,398 -0.03(-0.28%)
Nov 11, 2010 12.35 12.48 12.30 12.40 1,019,858 -0.06(-0.46%)
Nov 10, 2010 12.35 12.48 12.27 12.46 872,944 +0.12(+0.99%)
Nov 09, 2010 12.43 12.48 12.24 12.34 1,157,065 -0.05(-0.44%)
Nov 08, 2010 12.53 12.53 12.36 12.39 680,082 -0.14(-1.12%)
Nov 05, 2010 12.47 12.63 12.43 12.53 1,469,901 +0.04(+0.30%)
Nov 04, 2010 12.57 12.66 12.44 12.49 1,231,031 -0.00(-0.04%)
Nov 03, 2010 12.61 12.61 12.31 12.50 1,322,710 -0.11(-0.85%)
Nov 02, 2010 12.43 12.62 12.42 12.60 803,956 +0.23(+1.84%)
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.