Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.39 14.47 14.34 14.46 41,585,156 +0.13(+0.88%)
Feb 25, 2011 14.16 14.36 14.15 14.33 31,536,608 +0.11(+0.75%)
Feb 24, 2011 14.27 14.29 14.07 14.22 55,240,428 -0.06(-0.39%)
Feb 23, 2011 14.39 14.41 14.28 14.28 48,609,816 -0.09(-0.60%)
Feb 22, 2011 14.43 14.48 14.29 14.37 50,993,076 -0.19(-1.30%)
Feb 18, 2011 14.53 14.56 14.44 14.56 38,705,172 +0.04(+0.25%)
Feb 17, 2011 14.40 14.55 14.34 14.52 37,087,360 +0.10(+0.71%)
Feb 16, 2011 14.36 14.46 14.31 14.42 44,757,856 +0.04(+0.28%)
Feb 15, 2011 14.43 14.44 14.26 14.38 46,430,476 -0.12(-0.84%)
Feb 14, 2011 14.47 14.53 14.37 14.50 44,927,728 -0.01(-0.04%)
Feb 11, 2011 14.33 14.57 14.31 14.50 43,677,920 +0.12(+0.81%)
Feb 10, 2011 14.25 14.49 14.16 14.39 69,236,400 +0.14(+0.97%)
Feb 09, 2011 14.22 14.27 14.08 14.25 36,589,848 +0.03(+0.21%)
Feb 08, 2011 14.25 14.26 14.15 14.22 38,915,600 -0.03(-0.18%)
Feb 07, 2011 14.25 14.27 14.11 14.24 64,563,532 -0.01(-0.04%)
Feb 04, 2011 14.30 14.30 14.18 14.25 35,970,804 -0.01(-0.07%)
Feb 03, 2011 14.10 14.27 14.05 14.26 41,385,064 +0.16(+1.16%)
Feb 02, 2011 14.29 14.29 14.04 14.10 45,931,596 -0.10(-0.72%)
Feb 01, 2011 14.22 14.22 14.08 14.20 51,812,944 +0.18(+1.27%)
Jan 31, 2011 13.97 14.05 13.86 14.02 57,419,908 +0.02(+0.11%)
Jan 28, 2011 14.26 14.28 13.96 14.01 80,488,160 -0.33(-2.28%)
Jan 27, 2011 14.31 14.39 14.17 14.33 114,637,136 -0.31(-2.09%)
Jan 26, 2011 14.71 14.75 14.61 14.64 47,848,576 -0.02(-0.10%)
Jan 25, 2011 14.51 14.65 14.47 14.65 54,249,800 +0.14(+0.98%)
Jan 24, 2011 14.50 14.55 14.42 14.51 39,232,076 +0.08(+0.53%)
Jan 21, 2011 14.42 14.51 14.38 14.43 74,633,056 +0.05(+0.35%)
Jan 20, 2011 14.51 14.52 14.34 14.38 58,293,252 -0.05(-0.35%)
Jan 19, 2011 14.44 14.50 14.39 14.43 62,113,756 +0.00(+0.00%)
Jan 18, 2011 14.55 14.57 14.40 14.43 61,267,896 -0.05(-0.35%)
Jan 14, 2011 14.27 14.49 14.22 14.48 67,115,016 +0.18(+1.25%)
Jan 13, 2011 14.34 14.36 14.20 14.31 70,484,616 +0.02(+0.14%)
Jan 12, 2011 14.22 14.37 14.18 14.29 70,720,440 +0.07(+0.47%)
Jan 11, 2011 14.33 14.38 14.12 14.22 112,519,128 -0.22(-1.52%)
Jan 10, 2011 14.54 14.58 14.33 14.44 81,142,440 -0.26(-1.77%)
Jan 07, 2011 14.83 14.83 14.60 14.70 93,315,056 -0.01(-0.08%)
Jan 06, 2011 15.06 15.09 14.62 14.71 80,021,088 -0.35(-2.29%)
Jan 05, 2011 14.98 15.11 14.85 15.05 56,043,984 +0.05(+0.33%)
Jan 04, 2011 14.96 15.02 14.89 15.00 41,395,876 +0.12(+0.81%)
Jan 03, 2011 14.90 14.93 14.82 14.88 40,988,176 +0.13(+0.88%)
Dec 31, 2010 14.74 14.83 14.71 14.75 30,321,150 +0.03(+0.17%)
Dec 30, 2010 14.69 14.74 14.67 14.73 25,707,620 +0.01(+0.07%)
Dec 29, 2010 14.71 14.78 14.67 14.72 24,371,946 +0.04(+0.27%)
Dec 28, 2010 14.74 14.76 14.67 14.68 27,237,554 -0.01(-0.07%)
Dec 27, 2010 14.65 14.76 14.64 14.69 23,198,770 +0.03(+0.17%)
Dec 23, 2010 14.63 14.68 14.59 14.66 25,285,674 +0.04(+0.24%)
Dec 22, 2010 14.57 14.64 14.56 14.63 33,593,568 +0.03(+0.21%)
Dec 21, 2010 14.67 14.70 14.59 14.60 33,241,556 -0.06(-0.41%)
Dec 20, 2010 14.81 14.82 14.55 14.66 54,947,676 -0.01(-0.07%)
Dec 17, 2010 14.66 14.70 14.51 14.67 72,112,008 -0.01(-0.07%)
Dec 16, 2010 14.67 14.74 14.62 14.68 34,344,480 +0.05(+0.34%)
Dec 15, 2010 14.73 14.84 14.56 14.63 69,294,752 -0.11(-0.72%)
Dec 14, 2010 14.48 14.73 14.47 14.73 52,933,544 +0.28(+1.95%)
Dec 13, 2010 14.54 14.56 14.44 14.45 47,397,672 -0.06(-0.38%)
Dec 10, 2010 14.52 14.55 14.44 14.51 52,323,388 +0.04(+0.24%)
Dec 09, 2010 14.39 14.47 14.36 14.47 41,665,204 +0.10(+0.66%)
Dec 08, 2010 14.41 14.42 14.29 14.38 34,345,412 +0.05(+0.32%)
Dec 07, 2010 14.27 14.44 14.23 14.33 49,762,432 +0.12(+0.85%)
Dec 06, 2010 14.26 14.32 14.19 14.21 45,935,164 -0.10(-0.67%)
Dec 03, 2010 14.25 14.31 14.17 14.31 45,728,380 -0.03(-0.21%)
Dec 02, 2010 14.17 14.39 14.17 14.34 44,762,260 +0.14(+0.95%)
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.