Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.73 15.82 15.67 15.79 7,817,587 -0.05(-0.32%)
Feb 25, 2011 15.82 16.01 15.75 15.84 6,480,031 -0.00(-0.02%)
Feb 24, 2011 15.69 15.90 15.65 15.84 9,453,374 +0.14(+0.91%)
Feb 23, 2011 15.93 15.99 15.64 15.70 12,352,012 -0.23(-1.44%)
Feb 22, 2011 15.48 16.54 15.48 15.93 31,815,118 +1.11(+7.48%)
Feb 18, 2011 14.46 14.85 14.46 14.82 14,620,915 +0.36(+2.50%)
Feb 17, 2011 14.24 14.52 14.13 14.46 7,077,077 +0.16(+1.13%)
Feb 16, 2011 14.35 14.43 14.13 14.30 6,631,051 -0.02(-0.17%)
Feb 15, 2011 14.27 14.35 14.16 14.32 4,026,388 -0.02(-0.16%)
Feb 14, 2011 14.34 14.36 14.20 14.35 4,963,078 -0.03(-0.24%)
Feb 11, 2011 14.45 14.45 14.27 14.38 6,578,917 -0.07(-0.47%)
Feb 10, 2011 14.49 14.56 14.35 14.45 6,832,708 -0.10(-0.66%)
Feb 09, 2011 14.43 14.81 14.43 14.54 8,690,626 +0.12(+0.81%)
Feb 08, 2011 14.34 14.46 14.27 14.43 4,677,301 +0.15(+1.06%)
Feb 07, 2011 14.33 14.39 14.25 14.27 6,696,418 -0.07(-0.51%)
Feb 04, 2011 13.98 14.47 13.88 14.35 11,047,133 +0.41(+2.96%)
Feb 03, 2011 13.85 14.03 13.84 13.93 6,001,630 +0.10(+0.73%)
Feb 02, 2011 13.84 13.91 13.74 13.83 5,517,419 -0.05(-0.36%)
Feb 01, 2011 13.72 13.90 13.66 13.88 7,677,213 +0.23(+1.69%)
Jan 31, 2011 13.46 13.67 13.38 13.65 5,320,512 +0.21(+1.56%)
Jan 28, 2011 13.63 13.66 13.41 13.44 7,665,846 -0.20(-1.44%)
Jan 27, 2011 13.70 13.70 13.53 13.64 5,810,147 -0.01(-0.05%)
Jan 26, 2011 13.50 13.71 13.39 13.65 9,821,842 +0.22(+1.65%)
Jan 25, 2011 13.56 13.58 13.27 13.42 12,645,230 -0.20(-1.45%)
Jan 24, 2011 13.52 13.69 13.50 13.62 5,850,495 +0.08(+0.58%)
Jan 21, 2011 13.84 13.84 13.52 13.54 7,854,767 -0.25(-1.84%)
Jan 20, 2011 13.68 13.85 13.64 13.80 7,753,850 +0.09(+0.65%)
Jan 19, 2011 13.70 13.71 13.50 13.71 7,877,077 +0.05(+0.34%)
Jan 18, 2011 13.87 13.88 13.58 13.66 5,693,464 -0.19(-1.39%)
Jan 14, 2011 13.60 13.85 13.54 13.85 6,787,185 +0.26(+1.94%)
Jan 13, 2011 13.70 13.74 13.54 13.59 7,971,971 -0.11(-0.82%)
Jan 12, 2011 13.77 13.78 13.65 13.70 3,837,643 +0.04(+0.33%)
Jan 11, 2011 13.73 13.73 13.54 13.66 6,539,672 +0.01(+0.07%)
Jan 10, 2011 13.53 13.74 13.49 13.65 7,152,187 +0.10(+0.72%)
Jan 07, 2011 13.67 13.76 13.44 13.55 16,185,802 -0.25(-1.78%)
Jan 06, 2011 14.04 14.07 13.71 13.80 10,414,707 -0.25(-1.81%)
Jan 05, 2011 14.05 14.13 13.92 14.05 6,426,400 +0.01(+0.09%)
Jan 04, 2011 14.28 14.32 13.98 14.04 8,312,736 -0.26(-1.83%)
Jan 03, 2011 14.30 14.32 14.15 14.30 8,311,203 +0.08(+0.55%)
Dec 31, 2010 14.34 14.36 14.19 14.22 2,653,245 -0.11(-0.78%)
Dec 30, 2010 14.33 14.38 14.30 14.34 2,185,291 -0.04(-0.30%)
Dec 29, 2010 14.37 14.46 14.34 14.38 2,805,683 +0.04(+0.31%)
Dec 28, 2010 14.35 14.37 14.24 14.33 3,521,066 +0.04(+0.29%)
Dec 27, 2010 14.33 14.36 14.21 14.29 6,783,907 -0.05(-0.33%)
Dec 23, 2010 14.35 14.43 14.27 14.34 5,958,713 +0.01(+0.05%)
Dec 22, 2010 14.63 14.63 14.24 14.33 16,540,273 -0.32(-2.19%)
Dec 21, 2010 14.76 14.81 14.64 14.65 6,857,060 -0.09(-0.59%)
Dec 20, 2010 14.77 14.77 14.58 14.74 4,388,760 +0.02(+0.12%)
Dec 17, 2010 14.58 14.77 14.56 14.72 7,332,467 +0.17(+1.19%)
Dec 16, 2010 14.52 14.59 14.43 14.55 4,605,469 +0.09(+0.64%)
Dec 15, 2010 14.42 14.60 14.39 14.46 6,035,114 +0.00(+0.00%)
Dec 14, 2010 14.38 14.53 14.35 14.46 5,296,384 +0.02(+0.16%)
Dec 13, 2010 14.29 14.52 14.27 14.43 7,153,563 +0.23(+1.65%)
Dec 10, 2010 14.10 14.22 14.08 14.20 4,965,702 +0.07(+0.53%)
Dec 09, 2010 14.18 14.18 14.07 14.13 4,034,465 +0.03(+0.25%)
Dec 08, 2010 14.06 14.09 13.91 14.09 4,279,500 +0.06(+0.44%)
Dec 07, 2010 14.12 14.24 14.02 14.03 7,896,946 +0.02(+0.14%)
Dec 06, 2010 13.89 14.06 13.81 14.01 4,738,528 +0.09(+0.66%)
Dec 03, 2010 13.94 13.98 13.72 13.92 5,791,063 -0.07(-0.50%)
Dec 02, 2010 13.83 14.06 13.76 13.99 7,956,760 +0.23(+1.67%)
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.