Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.11 16.11 15.46 15.51 1,839,583 -0.49(-3.08%)
Feb 25, 2011 15.60 16.25 15.60 16.01 2,826,083 +0.46(+2.93%)
Feb 24, 2011 15.57 15.61 15.26 15.55 2,388,260 +0.31(+2.02%)
Feb 23, 2011 15.60 15.83 14.98 15.24 4,023,386 +0.18(+1.17%)
Feb 22, 2011 14.99 15.15 14.89 15.06 2,049,636 -0.10(-0.68%)
Feb 18, 2011 15.12 15.28 15.03 15.17 2,171,335 +0.08(+0.56%)
Feb 17, 2011 15.15 15.17 14.93 15.08 2,729,351 -0.07(-0.43%)
Feb 16, 2011 15.20 15.36 15.06 15.15 2,065,092 +0.00(+0.00%)
Feb 15, 2011 15.08 15.22 15.03 15.15 795,103 +0.00(+0.00%)
Feb 14, 2011 15.03 15.27 14.91 15.15 2,092,758 +0.18(+1.18%)
Feb 11, 2011 14.99 15.19 14.87 14.97 3,717,538 -0.08(-0.56%)
Feb 10, 2011 14.93 15.33 14.80 15.06 1,309,820 -0.07(-0.43%)
Feb 09, 2011 15.10 15.23 14.83 15.12 1,842,095 -0.05(-0.31%)
Feb 08, 2011 15.47 15.54 15.08 15.17 2,373,600 -0.46(-2.92%)
Feb 07, 2011 15.91 15.93 15.39 15.62 2,748,986 -0.20(-1.24%)
Feb 04, 2011 15.56 15.89 15.28 15.82 2,215,964 +0.35(+2.29%)
Feb 03, 2011 15.20 15.60 14.90 15.47 4,049,378 +0.59(+3.94%)
Feb 02, 2011 14.52 15.13 14.50 14.88 3,192,877 +0.41(+2.83%)
Feb 01, 2011 14.01 14.85 13.97 14.47 4,353,648 +0.51(+3.67%)
Jan 31, 2011 13.92 14.05 13.87 13.96 4,696,124 +0.00(+0.00%)
Jan 28, 2011 13.97 14.00 13.65 13.96 3,364,256 +0.01(+0.07%)
Jan 27, 2011 14.03 14.06 13.84 13.95 2,045,951 +0.02(+0.13%)
Jan 26, 2011 13.87 14.05 13.62 13.93 1,812,645 +0.12(+0.88%)
Jan 25, 2011 13.97 14.05 13.71 13.81 3,446,101 -0.22(-1.59%)
Jan 24, 2011 14.05 14.31 13.95 14.03 1,590,132 -0.04(-0.26%)
Jan 21, 2011 13.98 14.22 13.92 14.07 1,685,293 +0.07(+0.46%)
Jan 20, 2011 14.03 14.15 13.73 14.00 1,778,020 -0.20(-1.38%)
Jan 19, 2011 14.61 14.79 13.97 14.20 1,842,767 -0.42(-2.87%)
Jan 18, 2011 14.67 14.67 14.27 14.62 1,881,848 +0.02(+0.13%)
Jan 14, 2011 14.52 14.73 14.45 14.60 2,334,779 +0.03(+0.19%)
Jan 13, 2011 14.26 14.57 14.11 14.57 3,929,581 +0.40(+2.82%)
Jan 12, 2011 14.06 14.25 14.02 14.17 1,264,981 +0.20(+1.47%)
Jan 11, 2011 14.41 14.43 13.80 13.97 1,381,209 -0.08(-0.60%)
Jan 10, 2011 14.00 14.15 13.88 14.05 1,561,968 +0.11(+0.80%)
Jan 07, 2011 14.25 14.34 13.90 13.94 1,081,247 -0.24(-1.71%)
Jan 06, 2011 14.02 14.24 13.81 14.18 2,390,536 +0.08(+0.59%)
Jan 05, 2011 13.42 14.15 13.17 14.10 1,743,243 +0.64(+4.78%)
Jan 04, 2011 13.50 13.67 13.25 13.45 1,343,647 -0.05(-0.35%)
Jan 03, 2011 13.44 13.52 13.36 13.50 2,598,828 +0.28(+2.11%)
Dec 31, 2010 13.44 13.55 13.12 13.22 1,183,830 -0.12(-0.91%)
Dec 30, 2010 13.49 13.65 13.34 13.34 1,278,923 -0.07(-0.49%)
Dec 29, 2010 13.17 13.49 13.04 13.41 815,591 +0.23(+1.77%)
Dec 28, 2010 13.44 13.46 13.13 13.17 1,339,296 -0.25(-1.87%)
Dec 27, 2010 13.43 13.51 13.17 13.43 552,426 -0.07(-0.55%)
Dec 23, 2010 13.59 13.59 13.40 13.50 717,835 -0.03(-0.21%)
Dec 22, 2010 13.67 13.79 13.33 13.53 2,175,901 +0.04(+0.28%)
Dec 21, 2010 12.74 13.55 12.74 13.49 3,300,835 +0.86(+6.78%)
Dec 20, 2010 12.52 12.80 12.46 12.63 1,592,996 +0.18(+1.42%)
Dec 17, 2010 12.53 12.56 12.35 12.46 1,361,312 +0.05(+0.38%)
Dec 16, 2010 12.51 12.63 12.34 12.41 996,914 -0.20(-1.62%)
Dec 15, 2010 12.57 12.76 12.55 12.62 1,901,372 +0.07(+0.59%)
Dec 14, 2010 12.53 12.57 12.39 12.54 2,462,813 +0.03(+0.24%)
Dec 13, 2010 12.49 12.53 12.38 12.51 1,741,323 +0.03(+0.21%)
Dec 10, 2010 12.55 12.55 12.37 12.49 3,452,638 +0.03(+0.22%)
Dec 09, 2010 12.48 12.61 12.33 12.46 2,568,240 +0.09(+0.75%)
Dec 08, 2010 12.17 12.36 12.09 12.36 2,057,451 +0.20(+1.61%)
Dec 07, 2010 12.07 12.22 12.05 12.17 2,537,769 +0.17(+1.40%)
Dec 06, 2010 11.99 12.06 11.92 12.00 1,280,666 +0.11(+0.94%)
Dec 03, 2010 11.87 12.01 11.86 11.89 958,575 +0.00(+0.00%)
Dec 02, 2010 11.75 11.96 11.75 11.89 806,844 +0.11(+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.