Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.29 16.64 16.27 16.58 19,962,018 +0.31(+1.88%)
Jan 28, 2011 16.45 16.61 16.08 16.27 24,552,390 -0.27(-1.62%)
Jan 27, 2011 16.27 16.59 16.14 16.54 21,188,004 +0.28(+1.74%)
Jan 26, 2011 15.93 16.40 15.82 16.25 38,570,132 +0.43(+2.69%)
Jan 25, 2011 15.41 15.91 15.30 15.83 71,519,160 +1.14(+7.77%)
Jan 24, 2011 14.39 14.76 14.36 14.69 23,826,388 +0.26(+1.81%)
Jan 21, 2011 14.58 14.60 14.37 14.43 16,116,509 -0.04(-0.26%)
Jan 20, 2011 14.55 14.59 14.32 14.46 17,354,874 -0.21(-1.42%)
Jan 19, 2011 14.86 14.86 14.61 14.67 14,651,738 -0.13(-0.91%)
Jan 18, 2011 14.90 14.93 14.64 14.81 14,362,070 +0.02(+0.15%)
Jan 14, 2011 14.81 14.87 14.70 14.78 19,942,584 -0.03(-0.20%)
Jan 13, 2011 14.84 14.91 14.76 14.81 9,452,686 -0.06(-0.40%)
Jan 12, 2011 14.69 14.94 14.50 14.87 19,602,978 +0.34(+2.31%)
Jan 11, 2011 14.69 14.74 14.47 14.54 11,508,380 -0.01(-0.10%)
Jan 10, 2011 14.48 14.56 14.27 14.55 16,547,813 +0.03(+0.21%)
Jan 07, 2011 14.59 14.62 14.25 14.52 27,121,550 -0.04(-0.26%)
Jan 06, 2011 14.24 14.64 14.17 14.56 22,882,348 +0.40(+2.79%)
Jan 05, 2011 14.19 14.27 14.13 14.16 14,101,712 -0.07(-0.47%)
Jan 04, 2011 14.30 14.32 14.18 14.23 13,116,343 -0.19(-1.35%)
Jan 03, 2011 14.50 14.55 14.27 14.43 18,451,204 +0.01(+0.05%)
Dec 31, 2010 14.41 14.48 14.33 14.42 6,376,970 -0.02(-0.16%)
Dec 30, 2010 14.37 14.46 14.29 14.44 6,288,065 +0.06(+0.42%)
Dec 29, 2010 14.41 14.52 14.37 14.38 5,752,599 -0.05(-0.36%)
Dec 28, 2010 14.53 14.55 14.37 14.43 12,955,157 -0.05(-0.36%)
Dec 27, 2010 14.38 14.55 14.37 14.49 9,893,587 +0.01(+0.10%)
Dec 23, 2010 14.45 14.51 14.39 14.47 11,859,314 -0.03(-0.21%)
Dec 22, 2010 14.35 14.50 14.30 14.50 13,108,649 +0.14(+0.99%)
Dec 21, 2010 14.17 14.37 14.08 14.36 13,882,279 +0.24(+1.69%)
Dec 20, 2010 14.19 14.25 14.05 14.12 8,239,707 -0.05(-0.37%)
Dec 17, 2010 14.00 14.20 13.92 14.17 17,573,970 +0.18(+1.27%)
Dec 16, 2010 13.88 14.01 13.87 13.99 11,368,291 +0.08(+0.60%)
Dec 15, 2010 14.07 14.08 13.88 13.91 11,099,785 -0.17(-1.22%)
Dec 14, 2010 14.18 14.40 13.93 14.08 32,284,410 -0.32(-2.23%)
Dec 13, 2010 14.30 14.69 14.30 14.40 23,355,644 +0.35(+2.50%)
Dec 10, 2010 14.19 14.26 14.03 14.05 11,926,100 -0.13(-0.89%)
Dec 09, 2010 14.16 14.30 13.99 14.18 17,809,890 +0.10(+0.74%)
Dec 08, 2010 14.19 14.38 14.04 14.08 23,676,888 +0.16(+1.18%)
Dec 07, 2010 14.13 14.16 13.84 13.91 15,872,242 -0.04(-0.27%)
Dec 06, 2010 13.89 14.13 13.89 13.95 12,992,053 -0.04(-0.27%)
Dec 03, 2010 13.95 14.12 13.84 13.99 15,864,340 +0.01(+0.11%)
Dec 02, 2010 13.46 14.05 13.46 13.97 22,973,652 +0.51(+3.77%)
Dec 01, 2010 13.43 13.63 13.28 13.46 20,213,696 +0.28(+2.15%)
Nov 30, 2010 13.15 13.28 13.06 13.18 15,659,039 -0.13(-0.95%)
Nov 29, 2010 13.25 13.38 13.11 13.31 15,056,287 -0.21(-1.55%)
Nov 26, 2010 13.39 13.55 13.39 13.52 6,079,896 -0.03(-0.22%)
Nov 24, 2010 13.32 13.55 13.55 13.55 21,743,192 +0.31(+2.31%)
Nov 23, 2010 13.25 13.36 13.15 13.24 15,059,258 -0.19(-1.44%)
Nov 22, 2010 13.28 13.65 13.25 13.43 21,043,940 +0.13(+0.95%)
Nov 19, 2010 13.24 13.31 13.14 13.31 12,396,415 +0.07(+0.56%)
Nov 18, 2010 13.19 13.27 13.09 13.23 13,637,522 +0.22(+1.66%)
Nov 17, 2010 12.80 13.21 12.80 13.02 23,784,860 -0.01(-0.06%)
Nov 16, 2010 13.43 13.45 13.00 13.02 28,653,278 -0.66(-4.80%)
Nov 15, 2010 13.67 13.76 13.54 13.68 12,515,611 +0.01(+0.05%)
Nov 12, 2010 13.74 13.87 13.56 13.67 12,559,496 -0.18(-1.29%)
Nov 11, 2010 13.89 13.89 13.64 13.85 12,782,459 -0.13(-0.96%)
Nov 10, 2010 14.13 14.17 13.77 13.98 27,300,696 -0.13(-0.95%)
Nov 09, 2010 14.13 14.33 14.04 14.12 15,408,063 +0.31(+2.26%)
Nov 08, 2010 13.93 14.22 13.80 13.81 12,546,095 -0.25(-1.75%)
Nov 05, 2010 14.10 14.14 13.90 14.05 10,783,482 -0.03(-0.21%)
Nov 04, 2010 14.00 14.14 13.92 14.08 29,248,202 +0.25(+1.78%)
Nov 03, 2010 13.61 13.88 13.43 13.84 17,850,268 +0.19(+1.42%)
Nov 02, 2010 13.79 13.84 13.47 13.64 15,576,648 -0.13(-0.92%)
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.