Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.55 16.65 16.49 16.61 7,429,676 -0.05(-0.32%)
Feb 25, 2011 16.64 16.84 16.57 16.67 6,158,489 -0.00(-0.02%)
Feb 24, 2011 16.51 16.73 16.46 16.67 8,984,294 +0.15(+0.91%)
Feb 23, 2011 16.76 16.83 16.45 16.52 11,739,101 -0.24(-1.44%)
Feb 22, 2011 16.29 17.41 16.29 16.76 30,236,440 +1.17(+7.48%)
Feb 18, 2011 15.22 15.63 15.22 15.59 13,895,420 +0.38(+2.50%)
Feb 17, 2011 14.98 15.28 14.86 15.21 6,725,910 +0.17(+1.13%)
Feb 16, 2011 15.10 15.18 14.87 15.04 6,302,016 -0.03(-0.17%)
Feb 15, 2011 15.02 15.10 14.90 15.07 3,826,597 -0.02(-0.16%)
Feb 14, 2011 15.09 15.11 14.95 15.09 4,716,809 -0.04(-0.24%)
Feb 11, 2011 15.20 15.20 15.01 15.13 6,252,469 -0.07(-0.47%)
Feb 10, 2011 15.25 15.32 15.10 15.20 6,493,667 -0.10(-0.66%)
Feb 09, 2011 15.18 15.59 15.18 15.30 8,259,393 +0.12(+0.81%)
Feb 08, 2011 15.08 15.21 15.01 15.18 4,445,211 +0.16(+1.06%)
Feb 07, 2011 15.07 15.14 14.99 15.02 6,364,139 -0.08(-0.51%)
Feb 04, 2011 14.71 15.23 14.61 15.10 10,498,970 +0.43(+2.96%)
Feb 03, 2011 14.57 14.76 14.56 14.66 5,703,827 +0.11(+0.73%)
Feb 02, 2011 14.56 14.64 14.46 14.56 5,243,643 -0.05(-0.36%)
Feb 01, 2011 14.43 14.63 14.38 14.61 7,296,267 +0.24(+1.69%)
Jan 31, 2011 14.17 14.38 14.08 14.36 5,056,506 +0.22(+1.56%)
Jan 28, 2011 14.34 14.37 14.11 14.14 7,285,464 -0.21(-1.44%)
Jan 27, 2011 14.42 14.42 14.23 14.35 5,521,845 -0.01(-0.05%)
Jan 26, 2011 14.21 14.43 14.09 14.36 9,334,478 +0.23(+1.65%)
Jan 25, 2011 14.27 14.29 13.96 14.12 12,017,769 -0.21(-1.45%)
Jan 24, 2011 14.22 14.40 14.20 14.33 5,560,191 +0.08(+0.58%)
Jan 21, 2011 14.56 14.56 14.22 14.25 7,465,010 -0.27(-1.84%)
Jan 20, 2011 14.40 14.58 14.35 14.52 7,369,101 +0.09(+0.65%)
Jan 19, 2011 14.41 14.42 14.20 14.42 7,486,213 +0.05(+0.34%)
Jan 18, 2011 14.59 14.61 14.28 14.38 5,410,952 -0.20(-1.39%)
Jan 14, 2011 14.31 14.58 14.24 14.58 6,450,402 +0.28(+1.94%)
Jan 13, 2011 14.41 14.46 14.24 14.30 7,576,398 -0.12(-0.82%)
Jan 12, 2011 14.48 14.50 14.36 14.42 3,647,218 +0.05(+0.33%)
Jan 11, 2011 14.44 14.44 14.25 14.37 6,215,171 +0.01(+0.07%)
Jan 10, 2011 14.24 14.46 14.20 14.36 6,797,293 +0.10(+0.72%)
Jan 07, 2011 14.39 14.48 14.14 14.26 15,382,656 -0.26(-1.78%)
Jan 06, 2011 14.78 14.81 14.42 14.52 9,897,925 -0.27(-1.81%)
Jan 05, 2011 14.78 14.87 14.65 14.78 6,107,520 +0.01(+0.09%)
Jan 04, 2011 15.03 15.07 14.71 14.77 7,900,255 -0.28(-1.83%)
Jan 03, 2011 15.04 15.07 14.89 15.05 7,898,798 +0.08(+0.55%)
Dec 31, 2010 15.09 15.11 14.93 14.97 2,521,590 -0.12(-0.78%)
Dec 30, 2010 15.08 15.13 15.05 15.08 2,076,856 -0.05(-0.30%)
Dec 29, 2010 15.12 15.21 15.09 15.13 2,666,464 +0.05(+0.31%)
Dec 28, 2010 15.10 15.12 14.99 15.08 3,346,350 +0.04(+0.29%)
Dec 27, 2010 15.07 15.11 14.95 15.04 6,447,287 -0.05(-0.33%)
Dec 23, 2010 15.10 15.18 15.01 15.09 5,663,039 +0.01(+0.05%)
Dec 22, 2010 15.39 15.39 14.98 15.08 15,719,538 -0.34(-2.18%)
Dec 21, 2010 15.54 15.58 15.40 15.42 6,516,810 -0.09(-0.59%)
Dec 20, 2010 15.54 15.54 15.34 15.51 4,170,988 +0.02(+0.12%)
Dec 17, 2010 15.34 15.54 15.32 15.49 6,968,628 +0.18(+1.19%)
Dec 16, 2010 15.28 15.35 15.18 15.31 4,376,944 +0.10(+0.64%)
Dec 15, 2010 15.17 15.36 15.14 15.21 5,735,649 +0.00(+0.00%)
Dec 14, 2010 15.13 15.29 15.10 15.21 5,033,576 +0.02(+0.16%)
Dec 13, 2010 15.04 15.28 15.01 15.19 6,798,600 +0.25(+1.65%)
Dec 10, 2010 14.84 14.96 14.81 14.94 4,719,302 +0.08(+0.53%)
Dec 09, 2010 14.92 14.92 14.81 14.86 3,834,273 +0.04(+0.25%)
Dec 08, 2010 14.80 14.83 14.63 14.83 4,067,150 -0.02(-0.13%)
Dec 07, 2010 14.94 15.07 14.84 14.85 7,462,814 +0.02(+0.14%)
Dec 06, 2010 14.70 14.87 14.61 14.83 4,478,029 +0.10(+0.66%)
Dec 03, 2010 14.75 14.80 14.52 14.73 5,472,701 -0.07(-0.50%)
Dec 02, 2010 14.64 14.88 14.57 14.80 7,519,340 +0.24(+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.