Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.34 14.50 14.26 14.28 1,815,972 -0.11(-0.76%)
Dec 30, 2010 14.24 14.53 14.24 14.39 1,063,812 +0.01(+0.05%)
Dec 29, 2010 14.18 14.48 14.17 14.38 1,862,107 +0.25(+1.75%)
Dec 28, 2010 14.15 14.20 13.98 14.13 2,284,202 +0.03(+0.21%)
Dec 27, 2010 14.18 14.19 13.92 14.10 1,733,569 -0.15(-1.07%)
Dec 23, 2010 14.23 14.39 14.21 14.26 1,297,981 +0.04(+0.26%)
Dec 22, 2010 14.48 14.52 14.07 14.22 4,115,717 -0.20(-1.36%)
Dec 21, 2010 14.34 14.51 14.23 14.42 2,823,785 +0.10(+0.71%)
Dec 20, 2010 14.35 14.42 14.18 14.31 2,912,386 -0.04(-0.25%)
Dec 17, 2010 14.25 14.47 14.15 14.35 3,485,603 +0.12(+0.82%)
Dec 16, 2010 13.92 14.26 13.82 14.23 2,523,752 +0.37(+2.68%)
Dec 15, 2010 13.91 14.06 13.78 13.86 3,144,188 -0.13(-0.94%)
Dec 14, 2010 13.78 14.11 13.73 13.99 3,652,572 +0.22(+1.59%)
Dec 13, 2010 14.10 14.14 13.73 13.78 2,862,213 -0.28(-1.97%)
Dec 10, 2010 13.99 14.15 13.96 14.05 2,492,773 +0.07(+0.52%)
Dec 09, 2010 14.06 14.15 13.93 13.98 2,844,925 -0.04(-0.26%)
Dec 08, 2010 13.99 14.15 13.86 14.02 2,952,820 +0.06(+0.42%)
Dec 07, 2010 14.21 14.37 13.94 13.96 2,994,539 -0.11(-0.78%)
Dec 06, 2010 14.26 14.26 13.95 14.07 7,062,624 -0.23(-1.58%)
Dec 03, 2010 13.94 14.34 13.85 14.29 3,329,240 +0.25(+1.81%)
Dec 02, 2010 13.91 14.06 13.73 14.04 3,060,831 +0.07(+0.47%)
Dec 01, 2010 13.97 14.08 13.83 13.97 2,772,735 +0.25(+1.82%)
Nov 30, 2010 13.67 14.04 13.63 13.72 4,158,271 -0.14(-1.02%)
Nov 29, 2010 13.62 13.89 13.39 13.86 4,345,973 +0.29(+2.14%)
Nov 26, 2010 13.34 13.76 13.33 13.57 1,617,292 -0.17(-1.27%)
Nov 24, 2010 13.54 13.75 13.75 13.75 3,138,278 +0.39(+2.89%)
Nov 23, 2010 13.21 13.58 13.20 13.36 4,885,890 -0.01(-0.05%)
Nov 22, 2010 13.39 13.44 13.23 13.37 4,354,800 +0.01(+0.11%)
Nov 19, 2010 12.95 13.45 12.82 13.35 14,066,364 +1.39(+11.62%)
Nov 18, 2010 12.31 12.41 11.82 11.96 6,322,643 -0.23(-1.85%)
Nov 17, 2010 11.70 12.28 11.70 12.19 7,192,528 +0.50(+4.30%)
Nov 16, 2010 11.72 12.04 11.56 11.69 4,321,187 -0.08(-0.68%)
Nov 15, 2010 11.80 11.95 11.70 11.77 2,523,536 +0.00(+0.00%)
Nov 12, 2010 11.91 12.04 11.72 11.77 2,487,616 -0.22(-1.82%)
Nov 11, 2010 11.79 12.07 11.66 11.99 2,730,123 +0.15(+1.23%)
Nov 10, 2010 11.69 11.86 11.60 11.84 2,895,183 +0.15(+1.31%)
Nov 09, 2010 12.00 12.04 11.65 11.69 3,917,334 -0.41(-3.37%)
Nov 08, 2010 12.00 12.10 11.83 12.10 4,074,047 +0.01(+0.06%)
Nov 05, 2010 11.96 12.20 11.94 12.09 2,603,197 +0.17(+1.40%)
Nov 04, 2010 11.92 12.00 11.78 11.92 5,240,961 +0.18(+1.55%)
Nov 03, 2010 11.80 11.85 11.53 11.74 3,894,761 -0.07(-0.55%)
Nov 02, 2010 11.58 11.82 11.58 11.80 5,906,396 +0.35(+3.05%)
Nov 01, 2010 11.67 11.72 11.37 11.45 2,531,320 -0.14(-1.19%)
Oct 29, 2010 11.66 11.71 11.53 11.59 2,351,527 -0.09(-0.75%)
Oct 28, 2010 11.60 11.69 11.38 11.68 3,450,698 +0.15(+1.33%)
Oct 27, 2010 11.45 11.56 11.27 11.53 3,547,746 +0.12(+1.02%)
Oct 25, 2010 11.51 11.64 11.41 11.41 3,287,616 +0.01(+0.13%)
Oct 22, 2010 11.43 11.53 11.33 11.40 3,308,721 +0.00(+0.00%)
Oct 21, 2010 11.50 11.61 11.31 11.40 5,289,414 -0.05(-0.44%)
Oct 20, 2010 11.42 11.60 11.35 11.45 4,506,229 +0.05(+0.45%)
Oct 19, 2010 11.42 11.57 11.26 11.40 5,250,881 -0.17(-1.51%)
Oct 18, 2010 11.59 11.63 11.50 11.57 4,660,643 -0.04(-0.31%)
Oct 15, 2010 11.63 11.69 11.48 11.61 6,308,109 +0.07(+0.57%)
Oct 14, 2010 11.39 11.63 11.30 11.54 9,580,621 +0.15(+1.34%)
Oct 13, 2010 11.48 11.52 11.30 11.39 6,155,532 +0.12(+1.10%)
Oct 12, 2010 11.19 11.28 11.04 11.27 4,972,900 +0.07(+0.64%)
Oct 11, 2010 11.01 11.31 10.94 11.19 2,684,969 +0.21(+1.90%)
Oct 08, 2010 10.98 11.29 10.86 10.98 6,652,081 +0.16(+1.46%)
Oct 07, 2010 10.95 10.96 10.72 10.83 2,880,192 -0.02(-0.20%)
Oct 06, 2010 10.69 10.87 10.67 10.85 3,826,609 +0.12(+1.14%)
Oct 05, 2010 10.80 10.96 10.72 10.73 4,749,345 +0.01(+0.13%)
Oct 04, 2010 10.62 10.74 10.43 10.71 3,471,199 +0.04(+0.34%)
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.