Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.49 14.64 14.40 14.42 1,797,776 -0.11(-0.76%)
Dec 30, 2010 14.39 14.67 14.39 14.53 1,053,152 +0.01(+0.05%)
Dec 29, 2010 14.33 14.63 14.31 14.53 1,843,449 +0.25(+1.75%)
Dec 28, 2010 14.30 14.34 14.13 14.28 2,261,314 +0.03(+0.21%)
Dec 27, 2010 14.32 14.33 14.06 14.25 1,716,198 -0.15(-1.07%)
Dec 23, 2010 14.37 14.53 14.35 14.40 1,284,975 +0.04(+0.26%)
Dec 22, 2010 14.63 14.67 14.21 14.36 4,074,478 -0.20(-1.36%)
Dec 21, 2010 14.48 14.66 14.37 14.56 2,795,491 +0.10(+0.71%)
Dec 20, 2010 14.50 14.56 14.32 14.46 2,883,204 -0.04(-0.25%)
Dec 17, 2010 14.39 14.62 14.30 14.50 3,450,677 +0.12(+0.82%)
Dec 16, 2010 14.06 14.40 13.96 14.38 2,498,464 +0.37(+2.68%)
Dec 15, 2010 14.05 14.20 13.92 14.00 3,112,683 -0.13(-0.94%)
Dec 14, 2010 13.92 14.25 13.87 14.14 3,615,973 +0.22(+1.58%)
Dec 13, 2010 14.25 14.28 13.87 13.92 2,833,533 -0.28(-1.97%)
Dec 10, 2010 14.14 14.30 14.10 14.20 2,467,796 +0.07(+0.52%)
Dec 09, 2010 14.20 14.30 14.07 14.12 2,816,419 -0.04(-0.26%)
Dec 08, 2010 14.14 14.29 14.00 14.16 2,923,233 +0.06(+0.42%)
Dec 07, 2010 14.36 14.51 14.08 14.10 2,964,533 -0.11(-0.78%)
Dec 06, 2010 14.40 14.40 14.09 14.21 6,991,856 -0.23(-1.58%)
Dec 03, 2010 14.08 14.49 13.99 14.44 3,295,881 +0.26(+1.81%)
Dec 02, 2010 14.06 14.20 13.87 14.18 3,030,162 +0.07(+0.47%)
Dec 01, 2010 14.11 14.22 13.97 14.11 2,744,952 +0.25(+1.82%)
Nov 30, 2010 13.81 14.18 13.77 13.86 4,116,605 -0.14(-1.02%)
Nov 29, 2010 13.75 14.03 13.53 14.00 4,302,426 +0.29(+2.15%)
Nov 26, 2010 13.47 13.90 13.47 13.71 1,601,087 -0.18(-1.27%)
Nov 24, 2010 13.68 13.89 13.89 13.89 3,106,832 +0.39(+2.89%)
Nov 23, 2010 13.34 13.72 13.34 13.50 4,836,933 -0.01(-0.05%)
Nov 22, 2010 13.53 13.58 13.36 13.50 4,311,165 +0.01(+0.11%)
Nov 19, 2010 13.09 13.59 12.95 13.49 13,925,419 +1.40(+11.62%)
Nov 18, 2010 12.43 12.53 11.94 12.09 6,259,290 -0.23(-1.85%)
Nov 17, 2010 11.81 12.40 11.81 12.31 7,120,459 +0.51(+4.30%)
Nov 16, 2010 11.84 12.17 11.67 11.81 4,277,889 -0.08(-0.68%)
Nov 15, 2010 11.92 12.07 11.82 11.89 2,498,250 +0.00(+0.00%)
Nov 12, 2010 12.03 12.17 11.84 11.89 2,462,690 -0.22(-1.82%)
Nov 11, 2010 11.91 12.19 11.78 12.11 2,702,767 +0.15(+1.23%)
Nov 10, 2010 11.81 11.98 11.72 11.96 2,866,173 +0.15(+1.31%)
Nov 09, 2010 12.12 12.16 11.77 11.81 3,878,082 -0.41(-3.37%)
Nov 08, 2010 12.12 12.23 11.95 12.22 4,033,225 +0.01(+0.06%)
Nov 05, 2010 12.08 12.32 12.06 12.21 2,577,113 +0.17(+1.40%)
Nov 04, 2010 12.04 12.12 11.90 12.04 5,188,446 +0.18(+1.55%)
Nov 03, 2010 11.92 11.97 11.65 11.86 3,855,736 -0.07(-0.56%)
Nov 02, 2010 11.70 11.94 11.70 11.92 5,847,214 +0.35(+3.05%)
Nov 01, 2010 11.79 11.84 11.49 11.57 2,505,957 -0.14(-1.19%)
Oct 29, 2010 11.78 11.83 11.65 11.71 2,327,964 -0.09(-0.75%)
Oct 28, 2010 11.72 11.81 11.50 11.80 3,416,122 +0.15(+1.33%)
Oct 27, 2010 11.56 11.67 11.38 11.64 3,512,197 +0.12(+1.02%)
Oct 25, 2010 11.62 11.76 11.53 11.53 3,254,674 +0.01(+0.13%)
Oct 22, 2010 11.54 11.65 11.45 11.51 3,275,567 +0.00(+0.00%)
Oct 21, 2010 11.61 11.73 11.42 11.51 5,236,414 -0.05(-0.45%)
Oct 20, 2010 11.53 11.72 11.46 11.56 4,461,076 +0.05(+0.45%)
Oct 19, 2010 11.53 11.69 11.37 11.51 5,198,268 -0.18(-1.51%)
Oct 18, 2010 11.70 11.75 11.61 11.69 4,613,943 -0.04(-0.31%)
Oct 15, 2010 11.75 11.81 11.60 11.73 6,244,901 +0.07(+0.57%)
Oct 14, 2010 11.50 11.75 11.42 11.66 9,484,623 +0.15(+1.34%)
Oct 13, 2010 11.59 11.64 11.42 11.50 6,093,853 +0.12(+1.10%)
Oct 12, 2010 11.31 11.39 11.15 11.38 4,923,071 +0.07(+0.64%)
Oct 11, 2010 11.12 11.42 11.05 11.31 2,658,066 +0.21(+1.90%)
Oct 08, 2010 11.10 11.41 10.97 11.10 6,585,427 +0.16(+1.46%)
Oct 07, 2010 11.06 11.07 10.83 10.94 2,851,333 -0.02(-0.20%)
Oct 06, 2010 10.80 10.98 10.78 10.96 3,788,267 +0.12(+1.14%)
Oct 05, 2010 10.91 11.07 10.83 10.83 4,701,757 +0.01(+0.13%)
Oct 04, 2010 10.72 10.85 10.54 10.82 3,436,417 +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.