Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.29 16.44 16.22 16.37 146,686 +0.12(+0.75%)
Jan 28, 2011 16.70 16.70 16.10 16.25 187,952 -0.47(-2.83%)
Jan 27, 2011 16.84 16.90 16.45 16.72 157,943 -0.21(-1.25%)
Jan 26, 2011 16.33 17.10 16.30 16.93 265,710 +0.62(+3.80%)
Jan 25, 2011 16.25 16.33 16.00 16.31 127,816 -0.02(-0.15%)
Jan 24, 2011 15.87 16.49 15.81 16.34 232,713 +0.51(+3.20%)
Jan 21, 2011 15.19 16.15 15.11 15.83 403,871 +1.00(+6.77%)
Jan 20, 2011 14.70 14.84 14.70 14.83 155,432 +0.02(+0.17%)
Jan 19, 2011 14.72 14.89 14.51 14.80 363,071 +0.01(+0.08%)
Jan 18, 2011 14.79 14.89 14.60 14.79 195,035 -0.12(-0.79%)
Jan 14, 2011 14.89 15.00 14.74 14.91 135,254 -0.02(-0.14%)
Jan 13, 2011 14.95 15.14 14.83 14.93 89,947 +0.02(+0.16%)
Jan 12, 2011 15.01 15.06 14.81 14.90 121,920 -0.05(-0.33%)
Jan 11, 2011 15.34 15.34 14.77 14.95 230,383 -0.33(-2.14%)
Jan 10, 2011 15.57 15.62 15.22 15.28 310,870 -0.36(-2.30%)
Jan 07, 2011 15.96 16.17 15.52 15.64 463,959 -0.36(-2.25%)
Jan 06, 2011 16.52 16.53 15.86 16.00 190,602 -0.54(-3.26%)
Jan 05, 2011 16.28 16.54 16.27 16.54 99,871 +0.17(+1.05%)
Jan 04, 2011 16.74 16.74 16.35 16.36 247,883 -0.39(-2.32%)
Jan 03, 2011 16.52 16.81 16.42 16.75 224,292 +0.42(+2.55%)
Dec 31, 2010 16.49 16.70 16.27 16.34 86,415 -0.22(-1.33%)
Dec 30, 2010 16.25 16.63 16.17 16.56 108,176 +0.25(+1.53%)
Dec 29, 2010 16.74 16.82 16.30 16.31 56,359 -0.42(-2.54%)
Dec 28, 2010 16.52 16.81 16.46 16.73 122,339 +0.20(+1.21%)
Dec 27, 2010 16.36 16.55 16.30 16.53 75,379 +0.19(+1.15%)
Dec 23, 2010 15.93 16.46 15.93 16.34 154,352 +0.38(+2.38%)
Dec 22, 2010 15.83 16.00 15.65 15.96 113,481 +0.22(+1.37%)
Dec 21, 2010 15.62 15.79 15.48 15.75 103,691 +0.24(+1.58%)
Dec 20, 2010 15.80 15.85 15.23 15.50 119,466 -0.20(-1.25%)
Dec 17, 2010 16.23 16.25 15.63 15.70 424,809 -0.45(-2.76%)
Dec 16, 2010 15.88 16.15 15.75 16.14 138,129 +0.26(+1.65%)
Dec 15, 2010 15.62 15.99 15.61 15.88 129,564 +0.26(+1.65%)
Dec 14, 2010 15.65 15.73 15.59 15.63 121,791 +0.07(+0.42%)
Dec 13, 2010 15.85 15.99 15.53 15.56 73,699 -0.21(-1.32%)
Dec 10, 2010 15.76 15.81 15.45 15.77 129,268 +0.01(+0.05%)
Dec 09, 2010 15.89 15.94 15.50 15.76 92,822 +0.04(+0.23%)
Dec 08, 2010 15.93 15.96 15.72 15.72 69,901 -0.16(-1.03%)
Dec 07, 2010 16.21 16.30 15.81 15.89 109,266 -0.23(-1.42%)
Dec 06, 2010 15.97 16.13 15.81 16.12 143,140 +0.07(+0.46%)
Dec 03, 2010 15.72 16.13 15.72 16.04 109,209 +0.21(+1.31%)
Dec 02, 2010 15.74 15.83 15.65 15.83 69,514 +0.13(+0.86%)
Dec 01, 2010 15.50 15.85 15.50 15.70 134,308 +0.48(+3.17%)
Nov 30, 2010 15.35 15.39 15.15 15.22 145,618 -0.33(-2.15%)
Nov 29, 2010 15.64 15.64 15.24 15.55 80,442 -0.22(-1.37%)
Nov 26, 2010 15.55 15.87 15.55 15.77 42,443 +0.03(+0.18%)
Nov 24, 2010 15.55 15.74 15.74 15.74 90,148 +0.33(+2.17%)
Nov 23, 2010 15.46 15.47 15.27 15.41 92,616 -0.24(-1.56%)
Nov 22, 2010 15.73 15.79 15.46 15.65 82,592 -0.09(-0.57%)
Nov 19, 2010 15.56 15.82 15.47 15.74 79,411 +0.19(+1.23%)
Nov 18, 2010 15.55 15.82 15.45 15.55 110,341 +0.17(+1.09%)
Nov 17, 2010 15.52 15.57 15.25 15.38 103,180 -0.08(-0.50%)
Nov 16, 2010 15.52 15.66 15.34 15.46 136,789 -0.18(-1.18%)
Nov 15, 2010 15.99 16.03 15.60 15.64 72,154 -0.26(-1.64%)
Nov 12, 2010 15.99 16.21 15.90 15.90 67,978 -0.28(-1.74%)
Nov 11, 2010 16.21 16.33 16.10 16.19 74,755 -0.20(-1.22%)
Nov 10, 2010 16.23 16.39 15.94 16.39 146,870 +0.15(+0.91%)
Nov 09, 2010 16.34 16.43 16.04 16.24 217,832 -0.13(-0.77%)
Nov 08, 2010 16.33 16.50 16.24 16.36 160,007 +0.03(+0.18%)
Nov 05, 2010 15.87 16.36 15.87 16.34 214,530 +0.44(+2.75%)
Nov 04, 2010 15.78 15.92 15.66 15.90 230,856 +0.33(+2.15%)
Nov 03, 2010 15.36 15.61 15.27 15.56 137,877 +0.22(+1.44%)
Nov 02, 2010 15.23 15.36 15.10 15.34 198,863 +0.28(+1.87%)
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.