Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.56 13.66 13.10 13.25 3,228,277 -0.27(-2.00%)
Feb 25, 2011 13.37 13.58 13.12 13.52 2,554,319 +0.28(+2.11%)
Feb 24, 2011 13.38 13.59 13.13 13.24 4,433,637 -0.08(-0.60%)
Feb 23, 2011 13.66 13.90 12.83 13.32 6,284,819 -0.27(-1.99%)
Feb 22, 2011 14.47 14.47 13.55 13.59 4,589,904 -1.10(-7.49%)
Feb 18, 2011 14.97 15.07 14.67 14.69 2,817,621 -0.21(-1.41%)
Feb 17, 2011 14.60 14.97 14.60 14.90 2,416,577 +0.26(+1.78%)
Feb 16, 2011 14.51 14.78 14.51 14.64 2,699,937 +0.30(+2.09%)
Feb 15, 2011 14.28 14.53 14.18 14.34 2,016,414 -0.01(-0.07%)
Feb 14, 2011 14.72 14.77 14.20 14.35 3,067,850 -0.44(-2.97%)
Feb 11, 2011 14.83 14.91 14.60 14.79 2,558,095 -0.11(-0.74%)
Feb 10, 2011 14.96 15.15 14.66 14.90 3,157,187 -0.17(-1.13%)
Feb 09, 2011 15.00 15.30 14.84 15.07 3,545,658 +0.16(+1.07%)
Feb 08, 2011 14.28 14.96 14.17 14.91 3,798,357 +0.65(+4.56%)
Feb 07, 2011 13.91 14.42 13.91 14.26 3,262,704 +0.36(+2.59%)
Feb 04, 2011 14.17 14.25 13.78 13.90 7,034,509 -0.82(-5.57%)
Feb 03, 2011 14.75 14.84 14.53 14.72 3,427,874 -0.19(-1.27%)
Feb 02, 2011 15.12 15.20 14.77 14.91 2,262,532 -0.27(-1.78%)
Feb 01, 2011 14.97 15.38 14.96 15.18 3,235,404 +0.34(+2.29%)
Jan 31, 2011 15.00 15.20 14.80 14.84 2,606,111 -0.12(-0.80%)
Jan 28, 2011 15.37 15.46 14.88 14.96 2,999,262 -0.38(-2.48%)
Jan 27, 2011 15.44 15.81 14.95 15.34 4,738,870 -0.20(-1.29%)
Jan 26, 2011 15.27 16.11 15.16 15.54 5,743,752 +0.29(+1.90%)
Jan 25, 2011 15.16 15.57 14.90 15.25 2,347,785 -0.03(-0.20%)
Jan 24, 2011 14.79 15.38 14.67 15.28 3,640,105 +0.49(+3.31%)
Jan 21, 2011 15.15 15.22 14.58 14.79 3,690,386 -0.19(-1.27%)
Jan 20, 2011 14.81 15.28 14.66 14.98 4,050,209 +0.21(+1.42%)
Jan 19, 2011 15.47 15.50 14.73 14.77 4,028,015 -0.69(-4.46%)
Jan 18, 2011 15.50 15.58 15.20 15.46 2,888,748 -0.25(-1.59%)
Jan 14, 2011 15.04 15.85 14.94 15.71 4,711,073 +0.65(+4.32%)
Jan 13, 2011 15.12 15.14 14.90 15.06 2,346,451 -0.07(-0.46%)
Jan 12, 2011 14.99 15.36 14.71 15.13 3,350,065 +0.35(+2.37%)
Jan 11, 2011 14.94 15.28 14.71 14.78 6,401,120 +0.07(+0.48%)
Jan 10, 2011 14.97 14.99 14.42 14.71 7,193,810 -0.54(-3.54%)
Jan 07, 2011 15.11 15.54 14.65 15.25 14,104,475 +0.92(+6.42%)
Jan 06, 2011 14.44 14.63 14.18 14.33 5,381,073 +0.02(+0.14%)
Jan 05, 2011 13.59 14.31 13.58 14.31 4,685,427 +0.55(+4.00%)
Jan 04, 2011 14.22 14.28 13.63 13.76 3,768,215 -0.46(-3.23%)
Jan 03, 2011 13.67 14.27 13.65 14.22 3,594,434 +0.73(+5.41%)
Dec 31, 2010 13.44 13.70 13.41 13.49 1,693,936 +0.04(+0.30%)
Dec 30, 2010 13.49 13.65 13.40 13.45 1,729,213 -0.03(-0.22%)
Dec 29, 2010 13.44 13.53 13.42 13.48 1,075,445 +0.05(+0.37%)
Dec 28, 2010 13.83 13.83 13.24 13.43 3,111,893 -0.32(-2.33%)
Dec 27, 2010 13.56 13.81 13.50 13.75 1,486,445 +0.14(+1.03%)
Dec 23, 2010 14.16 14.20 13.37 13.61 4,420,282 -0.60(-4.22%)
Dec 22, 2010 13.84 14.26 13.70 14.21 3,887,438 +0.39(+2.82%)
Dec 21, 2010 13.60 13.99 13.37 13.82 3,367,325 +0.30(+2.22%)
Dec 20, 2010 12.88 13.67 12.81 13.52 3,601,463 +0.74(+5.79%)
Dec 17, 2010 12.57 12.82 12.52 12.78 2,087,468 +0.18(+1.43%)
Dec 16, 2010 12.30 12.67 12.30 12.60 2,409,958 +0.33(+2.69%)
Dec 15, 2010 12.32 12.55 12.26 12.27 1,722,922 -0.05(-0.41%)
Dec 14, 2010 12.61 12.67 12.26 12.32 3,151,048 -0.30(-2.38%)
Dec 13, 2010 12.72 12.80 12.60 12.62 1,918,700 +0.00(+0.00%)
Dec 10, 2010 12.82 12.82 12.05 12.62 4,007,474 -0.15(-1.17%)
Dec 09, 2010 12.78 12.86 12.46 12.77 1,512,255 +0.15(+1.19%)
Dec 08, 2010 12.73 12.90 12.40 12.62 2,276,877 -0.10(-0.79%)
Dec 07, 2010 13.00 13.06 12.68 12.72 2,610,394 -0.04(-0.31%)
Dec 06, 2010 12.43 12.83 12.26 12.76 2,763,658 +0.33(+2.65%)
Dec 03, 2010 12.30 12.50 11.91 12.43 5,689,747 +0.02(+0.16%)
Dec 02, 2010 11.87 12.64 11.77 12.41 4,827,405 +0.53(+4.46%)
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.