Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.68 12.82 12.62 12.72 12,932,564 +0.05(+0.36%)
Jan 28, 2011 12.78 12.87 12.64 12.68 14,395,325 -0.11(-0.83%)
Jan 27, 2011 13.16 13.21 12.72 12.78 25,912,812 -0.43(-3.28%)
Jan 26, 2011 13.34 13.35 13.13 13.22 8,683,398 -0.09(-0.71%)
Jan 25, 2011 13.29 13.33 13.09 13.31 21,465,686 +0.01(+0.05%)
Jan 24, 2011 13.21 13.38 13.16 13.30 14,845,868 +0.03(+0.25%)
Jan 21, 2011 13.37 13.39 12.95 13.27 22,510,324 -0.08(-0.59%)
Jan 20, 2011 13.27 13.44 13.21 13.35 17,142,432 +0.05(+0.40%)
Jan 19, 2011 13.40 13.46 13.27 13.30 9,977,242 -0.10(-0.74%)
Jan 18, 2011 13.40 13.47 13.37 13.40 11,967,399 -0.08(-0.59%)
Jan 14, 2011 13.36 13.49 13.34 13.48 7,333,582 +0.08(+0.59%)
Jan 13, 2011 13.36 13.52 13.30 13.40 9,693,140 -0.06(-0.44%)
Jan 12, 2011 13.50 13.54 13.42 13.46 10,650,644 +0.04(+0.30%)
Jan 11, 2011 13.61 13.61 13.38 13.42 10,751,223 -0.14(-1.02%)
Jan 10, 2011 13.45 13.58 13.45 13.55 12,222,257 +0.01(+0.10%)
Jan 07, 2011 13.57 13.70 13.37 13.54 22,047,308 +0.10(+0.78%)
Jan 06, 2011 13.69 13.81 13.37 13.44 57,798,804 -1.24(-8.45%)
Jan 05, 2011 14.42 14.68 14.13 14.68 16,790,136 +0.18(+1.23%)
Jan 04, 2011 14.68 14.72 14.37 14.50 10,061,227 -0.17(-1.17%)
Jan 03, 2011 14.74 14.75 14.55 14.67 10,019,739 +0.12(+0.82%)
Dec 31, 2010 14.72 14.80 14.53 14.55 8,208,668 -0.21(-1.42%)
Dec 30, 2010 14.37 14.79 14.33 14.76 10,805,814 +0.35(+2.42%)
Dec 29, 2010 14.25 14.45 14.18 14.41 7,911,679 +0.18(+1.29%)
Dec 28, 2010 14.11 14.28 14.07 14.23 7,330,978 +0.09(+0.65%)
Dec 27, 2010 14.03 14.18 14.00 14.14 4,874,551 +0.03(+0.23%)
Dec 23, 2010 13.95 14.13 13.87 14.10 7,418,699 +0.17(+1.23%)
Dec 22, 2010 13.92 14.09 13.89 13.93 7,504,345 +0.03(+0.19%)
Dec 21, 2010 13.97 13.99 13.79 13.91 8,968,162 +0.00(+0.00%)
Dec 20, 2010 13.97 14.04 13.88 13.91 8,415,733 -0.02(-0.14%)
Dec 17, 2010 13.87 14.10 13.84 13.93 13,606,578 -0.04(-0.28%)
Dec 16, 2010 13.77 14.07 13.77 13.97 10,624,647 +0.20(+1.48%)
Dec 15, 2010 13.83 13.84 13.74 13.76 12,095,792 +0.02(+0.14%)
Dec 14, 2010 13.90 13.93 13.72 13.74 16,838,268 -0.18(-1.28%)
Dec 13, 2010 14.12 14.26 13.88 13.92 11,905,683 -0.20(-1.40%)
Dec 10, 2010 14.08 14.17 14.01 14.12 10,577,033 +0.10(+0.70%)
Dec 09, 2010 14.10 14.14 13.93 14.02 8,162,711 +0.00(+0.00%)
Dec 08, 2010 13.91 14.16 13.91 14.02 13,585,628 +0.07(+0.47%)
Dec 07, 2010 14.23 14.24 13.93 13.95 11,359,917 -0.12(-0.84%)
Dec 06, 2010 14.09 14.19 13.97 14.07 9,659,434 -0.02(-0.14%)
Dec 03, 2010 14.10 14.17 13.90 14.09 12,313,153 -0.15(-1.06%)
Dec 02, 2010 14.06 14.45 13.99 14.24 22,753,872 +0.07(+0.51%)
Dec 01, 2010 14.09 14.26 13.93 14.17 16,618,833 +0.13(+0.94%)
Nov 30, 2010 13.45 14.16 13.44 14.04 25,097,366 +0.42(+3.09%)
Nov 29, 2010 13.61 13.72 13.44 13.62 14,098,319 -0.12(-0.86%)
Nov 26, 2010 13.61 13.76 13.61 13.74 5,526,437 +0.07(+0.48%)
Nov 24, 2010 13.53 13.67 13.67 13.67 10,280,107 +0.14(+1.02%)
Nov 23, 2010 13.54 13.78 13.41 13.53 14,146,917 +0.00(+0.00%)
Nov 22, 2010 13.55 13.64 13.40 13.53 14,960,318 -0.07(-0.53%)
Nov 19, 2010 13.40 13.67 13.16 13.61 21,065,150 -0.14(-1.00%)
Nov 18, 2010 13.76 13.82 13.61 13.74 15,922,833 +0.14(+1.06%)
Nov 17, 2010 13.39 13.70 13.38 13.60 13,310,251 +0.27(+2.02%)
Nov 16, 2010 13.31 13.67 13.25 13.33 12,650,476 -0.03(-0.20%)
Nov 15, 2010 13.46 13.54 13.28 13.36 10,369,868 -0.11(-0.83%)
Nov 12, 2010 13.42 13.51 13.30 13.47 10,320,989 -0.03(-0.19%)
Nov 11, 2010 13.11 13.59 13.03 13.49 15,705,419 +0.27(+2.04%)
Nov 10, 2010 13.23 13.34 13.13 13.22 14,635,610 -0.05(-0.35%)
Nov 09, 2010 13.67 13.67 13.21 13.27 13,446,007 -0.34(-2.51%)
Nov 08, 2010 13.65 13.74 13.45 13.61 9,599,358 -0.07(-0.48%)
Nov 05, 2010 13.46 13.72 13.45 13.68 13,514,080 +0.25(+1.86%)
Nov 04, 2010 13.68 13.80 13.32 13.43 26,242,566 +0.77(+6.07%)
Nov 03, 2010 12.69 12.74 12.42 12.66 14,807,674 -0.01(-0.05%)
Nov 02, 2010 12.64 12.76 12.53 12.67 10,446,862 +0.09(+0.73%)
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.