Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.86 11.95 11.46 11.59 3,691,268 -0.24(-2.00%)
Feb 25, 2011 11.69 11.88 11.47 11.82 2,920,653 +0.24(+2.11%)
Feb 24, 2011 11.70 11.89 11.48 11.58 5,069,498 -0.07(-0.60%)
Feb 23, 2011 11.95 12.16 11.22 11.65 7,186,172 -0.24(-1.99%)
Feb 22, 2011 12.65 12.65 11.85 11.89 5,248,177 -0.96(-7.49%)
Feb 18, 2011 13.09 13.18 12.83 12.85 3,221,717 -0.18(-1.41%)
Feb 17, 2011 12.77 13.09 12.77 13.03 2,763,156 +0.23(+1.78%)
Feb 16, 2011 12.69 12.93 12.69 12.80 3,087,155 +0.26(+2.09%)
Feb 15, 2011 12.49 12.71 12.40 12.54 2,305,603 -0.01(-0.07%)
Feb 14, 2011 12.87 12.92 12.42 12.55 3,507,833 -0.38(-2.97%)
Feb 11, 2011 12.97 13.04 12.77 12.93 2,924,970 -0.10(-0.74%)
Feb 10, 2011 13.08 13.25 12.83 13.03 3,609,983 -0.15(-1.13%)
Feb 09, 2011 13.12 13.38 12.98 13.18 4,054,167 +0.14(+1.07%)
Feb 08, 2011 12.49 13.08 12.39 13.04 4,343,108 +0.57(+4.56%)
Feb 07, 2011 12.17 12.61 12.17 12.47 3,730,633 +0.31(+2.59%)
Feb 04, 2011 12.39 12.46 12.05 12.16 8,043,381 -0.72(-5.57%)
Feb 03, 2011 12.90 12.98 12.71 12.87 3,919,491 -0.17(-1.27%)
Feb 02, 2011 13.22 13.29 12.92 13.04 2,587,018 -0.24(-1.78%)
Feb 01, 2011 13.09 13.45 13.08 13.28 3,699,417 +0.35(+2.72%)
Jan 31, 2011 13.06 13.24 12.89 12.92 2,992,475 -0.10(-0.80%)
Jan 28, 2011 13.39 13.46 12.96 13.03 3,443,912 -0.33(-2.48%)
Jan 27, 2011 13.45 13.77 13.02 13.36 5,441,423 -0.17(-1.29%)
Jan 26, 2011 13.30 14.03 13.20 13.53 6,595,282 +0.25(+1.90%)
Jan 25, 2011 13.20 13.56 12.98 13.28 2,695,852 -0.03(-0.20%)
Jan 24, 2011 12.88 13.39 12.78 13.31 4,179,762 +0.43(+3.31%)
Jan 21, 2011 13.19 13.25 12.70 12.88 4,237,498 -0.17(-1.27%)
Jan 20, 2011 12.90 13.31 12.77 13.05 4,650,666 +0.18(+1.42%)
Jan 19, 2011 13.47 13.50 12.83 12.86 4,625,182 -0.60(-4.46%)
Jan 18, 2011 13.50 13.57 13.24 13.46 3,317,014 -0.22(-1.59%)
Jan 14, 2011 13.10 13.80 13.01 13.68 5,409,505 +0.57(+4.32%)
Jan 13, 2011 13.17 13.19 12.98 13.12 2,694,320 -0.06(-0.46%)
Jan 12, 2011 13.05 13.38 12.81 13.18 3,846,723 +0.30(+2.37%)
Jan 11, 2011 13.01 13.31 12.82 12.87 7,350,107 +0.06(+0.48%)
Jan 10, 2011 13.04 13.05 12.56 12.81 8,260,316 -0.47(-3.54%)
Jan 07, 2011 13.16 13.53 12.76 13.28 16,195,511 +0.80(+6.42%)
Jan 06, 2011 12.58 12.75 12.35 12.48 6,178,835 +0.02(+0.14%)
Jan 05, 2011 11.84 12.46 11.83 12.46 5,380,057 +0.48(+4.00%)
Jan 04, 2011 12.38 12.44 11.87 11.98 4,326,865 -0.40(-3.23%)
Jan 03, 2011 11.90 12.43 11.89 12.38 4,127,321 +0.64(+5.41%)
Dec 31, 2010 11.70 11.93 11.68 11.75 1,945,067 +0.03(+0.30%)
Dec 30, 2010 11.75 11.89 11.67 11.71 1,985,574 -0.03(-0.22%)
Dec 29, 2010 11.70 11.78 11.69 11.74 1,234,883 +0.04(+0.37%)
Dec 28, 2010 12.04 12.04 11.53 11.70 3,573,241 -0.28(-2.33%)
Dec 27, 2010 11.81 12.03 11.76 11.97 1,706,815 +0.12(+1.03%)
Dec 23, 2010 12.33 12.37 11.64 11.85 5,075,603 -0.52(-4.22%)
Dec 22, 2010 12.05 12.42 11.93 12.38 4,463,764 +0.34(+2.82%)
Dec 21, 2010 11.84 12.18 11.64 12.04 3,866,542 +0.26(+2.22%)
Dec 20, 2010 11.22 11.90 11.16 11.77 4,135,392 +0.64(+5.79%)
Dec 17, 2010 10.95 11.16 10.90 11.13 2,396,942 +0.16(+1.43%)
Dec 16, 2010 10.71 11.03 10.71 10.97 2,767,242 +0.29(+2.69%)
Dec 15, 2010 10.73 10.93 10.68 10.69 1,978,351 -0.04(-0.41%)
Dec 14, 2010 10.98 11.03 10.68 10.73 3,618,201 -0.26(-2.38%)
Dec 13, 2010 11.08 11.15 10.97 10.99 2,203,153 +0.00(+0.00%)
Dec 10, 2010 11.16 11.16 10.49 10.99 4,601,595 -0.13(-1.17%)
Dec 09, 2010 11.13 11.20 10.85 11.12 1,736,451 +0.13(+1.19%)
Dec 08, 2010 11.09 11.23 10.80 10.99 2,614,431 -0.09(-0.79%)
Dec 07, 2010 11.32 11.37 11.04 11.08 2,997,393 -0.03(-0.31%)
Dec 06, 2010 10.83 11.17 10.68 11.11 3,173,379 +0.29(+2.65%)
Dec 03, 2010 10.71 10.89 10.37 10.83 6,533,271 +0.02(+0.16%)
Dec 02, 2010 10.34 11.01 10.25 10.81 5,543,084 +0.46(+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.