Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.59 15.92 15.57 15.86 20,861,398 +0.29(+1.88%)
Jan 28, 2011 15.74 15.89 15.38 15.57 25,658,588 -0.26(-1.62%)
Jan 27, 2011 15.57 15.88 15.45 15.83 22,142,620 +0.27(+1.74%)
Jan 26, 2011 15.25 15.69 15.14 15.55 40,307,892 +0.41(+2.69%)
Jan 25, 2011 14.75 15.23 14.64 15.15 74,741,424 +1.09(+7.77%)
Jan 24, 2011 13.77 14.13 13.74 14.05 24,899,878 +0.25(+1.81%)
Jan 21, 2011 13.95 13.97 13.75 13.80 16,842,632 -0.04(-0.26%)
Jan 20, 2011 13.93 13.96 13.70 13.84 18,136,790 -0.20(-1.42%)
Jan 19, 2011 14.22 14.22 13.98 14.04 15,311,866 -0.13(-0.91%)
Jan 18, 2011 14.26 14.28 14.01 14.17 15,009,148 +0.02(+0.15%)
Jan 14, 2011 14.18 14.23 14.07 14.15 20,841,090 -0.03(-0.20%)
Jan 13, 2011 14.20 14.27 14.13 14.18 9,878,573 -0.06(-0.40%)
Jan 12, 2011 14.06 14.30 13.87 14.23 20,486,184 +0.32(+2.31%)
Jan 11, 2011 14.05 14.10 13.85 13.91 12,026,886 -0.01(-0.10%)
Jan 10, 2011 13.85 13.93 13.65 13.93 17,293,370 +0.03(+0.21%)
Jan 07, 2011 13.96 13.99 13.63 13.90 28,343,500 -0.04(-0.26%)
Jan 06, 2011 13.63 14.01 13.56 13.93 23,913,304 +0.38(+2.79%)
Jan 05, 2011 13.58 13.65 13.52 13.55 14,737,060 -0.06(-0.47%)
Jan 04, 2011 13.68 13.70 13.57 13.62 13,707,295 -0.19(-1.35%)
Jan 03, 2011 13.88 13.93 13.66 13.80 19,282,516 +0.01(+0.05%)
Dec 31, 2010 13.79 13.85 13.71 13.80 6,664,282 -0.02(-0.15%)
Dec 30, 2010 13.75 13.84 13.68 13.82 6,571,371 +0.06(+0.41%)
Dec 29, 2010 13.79 13.89 13.75 13.76 6,011,781 -0.05(-0.36%)
Dec 28, 2010 13.90 13.93 13.75 13.81 13,538,847 -0.05(-0.36%)
Dec 27, 2010 13.76 13.93 13.75 13.86 10,339,338 +0.01(+0.10%)
Dec 23, 2010 13.83 13.88 13.77 13.85 12,393,631 -0.03(-0.21%)
Dec 22, 2010 13.73 13.88 13.68 13.88 13,699,255 +0.14(+0.99%)
Dec 21, 2010 13.56 13.75 13.48 13.74 14,507,740 +0.23(+1.69%)
Dec 20, 2010 13.58 13.64 13.45 13.51 8,610,944 -0.05(-0.37%)
Dec 17, 2010 13.40 13.59 13.32 13.56 18,365,760 +0.17(+1.27%)
Dec 16, 2010 13.28 13.40 13.27 13.39 11,880,485 +0.08(+0.59%)
Dec 15, 2010 13.46 13.47 13.28 13.31 11,599,882 -0.16(-1.22%)
Dec 14, 2010 13.57 13.78 13.33 13.48 33,738,972 -0.31(-2.23%)
Dec 13, 2010 13.68 14.06 13.68 13.78 24,407,924 +0.34(+2.50%)
Dec 10, 2010 13.58 13.65 13.43 13.45 12,463,426 -0.12(-0.89%)
Dec 09, 2010 13.55 13.68 13.39 13.57 18,612,308 +0.10(+0.74%)
Dec 08, 2010 13.58 13.76 13.44 13.47 24,743,642 +0.16(+1.18%)
Dec 07, 2010 13.53 13.55 13.25 13.31 16,587,360 -0.04(-0.27%)
Dec 06, 2010 13.29 13.53 13.29 13.35 13,577,405 -0.04(-0.27%)
Dec 03, 2010 13.35 13.51 13.25 13.38 16,579,102 +0.01(+0.11%)
Dec 02, 2010 12.88 13.44 12.88 13.37 24,008,722 +0.49(+3.77%)
Dec 01, 2010 12.85 13.05 12.70 12.88 21,124,418 +0.27(+2.15%)
Nov 30, 2010 12.58 12.71 12.50 12.61 16,364,551 -0.12(-0.95%)
Nov 29, 2010 12.68 12.80 12.54 12.73 15,734,643 -0.20(-1.55%)
Nov 26, 2010 12.81 12.97 12.81 12.93 6,353,824 -0.03(-0.22%)
Nov 24, 2010 12.75 12.96 12.96 12.96 22,722,822 +0.29(+2.31%)
Nov 23, 2010 12.68 12.78 12.58 12.67 15,737,747 -0.19(-1.44%)
Nov 22, 2010 12.70 13.06 12.68 12.85 21,992,066 +0.12(+0.95%)
Nov 19, 2010 12.67 12.74 12.58 12.73 12,954,931 +0.07(+0.56%)
Nov 18, 2010 12.62 12.70 12.53 12.66 14,251,956 +0.21(+1.66%)
Nov 17, 2010 12.25 12.64 12.25 12.45 24,856,478 -0.01(-0.06%)
Nov 16, 2010 12.85 12.87 12.44 12.46 29,944,242 -0.63(-4.80%)
Nov 15, 2010 13.08 13.17 12.95 13.09 13,079,497 +0.01(+0.05%)
Nov 12, 2010 13.15 13.27 12.98 13.08 13,125,358 -0.17(-1.29%)
Nov 11, 2010 13.29 13.29 13.05 13.25 13,358,366 -0.13(-0.96%)
Nov 10, 2010 13.52 13.56 13.18 13.38 28,530,714 -0.13(-0.95%)
Nov 09, 2010 13.52 13.71 13.43 13.51 16,102,266 +0.30(+2.26%)
Nov 08, 2010 13.32 13.60 13.20 13.21 13,111,353 -0.24(-1.75%)
Nov 05, 2010 13.50 13.53 13.30 13.45 11,269,326 -0.03(-0.21%)
Nov 04, 2010 13.40 13.53 13.32 13.47 30,565,964 +0.24(+1.78%)
Nov 03, 2010 13.03 13.28 12.85 13.24 18,654,502 +0.19(+1.42%)
Nov 02, 2010 13.20 13.25 12.89 13.05 16,278,446 -0.12(-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.