Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.95 14.00 13.56 13.88 575,058 +0.07(+0.51%)
Feb 25, 2011 13.49 13.82 13.45 13.81 531,618 +0.36(+2.68%)
Feb 24, 2011 13.13 13.48 13.12 13.45 515,141 +0.31(+2.36%)
Feb 23, 2011 13.26 13.44 13.11 13.14 456,491 -0.12(-0.90%)
Feb 22, 2011 13.45 13.55 13.25 13.26 706,228 -0.27(-2.00%)
Feb 18, 2011 13.79 13.79 13.29 13.53 804,813 -0.15(-1.10%)
Feb 17, 2011 13.46 13.79 13.35 13.68 839,099 +0.23(+1.71%)
Feb 16, 2011 13.62 13.73 13.32 13.45 886,045 +0.23(+1.74%)
Feb 15, 2011 12.97 13.31 12.90 13.22 595,163 +0.23(+1.77%)
Feb 14, 2011 13.47 13.50 12.89 12.99 1,007,997 -0.40(-2.99%)
Feb 11, 2011 13.16 13.50 13.10 13.39 656,858 +0.23(+1.75%)
Feb 10, 2011 13.58 13.65 13.04 13.16 2,110,734 -0.38(-2.81%)
Feb 09, 2011 13.88 13.95 13.31 13.54 1,157,125 -0.04(-0.29%)
Feb 08, 2011 13.02 13.60 12.99 13.58 790,279 +0.60(+4.62%)
Feb 07, 2011 12.87 13.45 12.87 12.98 1,115,365 +0.12(+0.93%)
Feb 04, 2011 12.94 12.95 12.66 12.86 935,683 -0.06(-0.46%)
Feb 03, 2011 13.10 13.13 12.79 12.92 1,067,069 -0.12(-0.92%)
Feb 02, 2011 12.90 13.20 12.87 13.04 569,980 +0.12(+0.93%)
Feb 01, 2011 12.80 13.03 12.75 12.92 600,383 +0.13(+1.02%)
Jan 31, 2011 12.69 12.97 12.52 12.79 839,178 +0.30(+2.44%)
Jan 28, 2011 12.99 13.14 12.40 12.48 1,450,814 -0.38(-2.92%)
Jan 27, 2011 13.30 13.31 12.68 12.86 1,313,020 -0.40(-3.02%)
Jan 26, 2011 12.71 13.46 12.58 13.26 2,566,024 +0.76(+6.08%)
Jan 25, 2011 13.46 13.95 12.32 12.50 8,934,911 -3.30(-20.89%)
Jan 24, 2011 15.21 16.09 15.21 15.80 1,161,950 +0.65(+4.29%)
Jan 21, 2011 15.61 15.66 15.07 15.15 883,663 -0.34(-2.19%)
Jan 20, 2011 16.00 16.20 15.49 15.49 724,674 -0.58(-3.61%)
Jan 19, 2011 16.21 16.29 15.98 16.07 723,626 -0.22(-1.35%)
Jan 18, 2011 16.49 16.53 15.87 16.29 598,098 -0.27(-1.63%)
Jan 14, 2011 16.52 16.72 16.30 16.56 506,003 +0.07(+0.42%)
Jan 13, 2011 16.85 16.93 16.31 16.49 537,102 -0.41(-2.43%)
Jan 12, 2011 17.19 17.40 16.76 16.90 827,147 -0.20(-1.17%)
Jan 11, 2011 16.65 17.13 16.46 17.10 1,111,873 +0.48(+2.87%)
Jan 10, 2011 16.49 16.78 16.23 16.62 824,804 +0.00(+0.02%)
Jan 07, 2011 16.28 16.73 16.17 16.62 1,146,775 +0.37(+2.28%)
Jan 06, 2011 15.51 16.85 15.49 16.25 2,176,973 +0.71(+4.57%)
Jan 05, 2011 15.36 15.59 15.33 15.54 507,065 +0.22(+1.44%)
Jan 04, 2011 15.22 15.48 15.14 15.32 581,451 +0.19(+1.26%)
Jan 03, 2011 15.10 15.18 14.90 15.13 972,209 +0.16(+1.07%)
Dec 31, 2010 15.01 15.02 14.64 14.97 471,012 -0.05(-0.33%)
Dec 30, 2010 15.19 15.31 15.01 15.02 501,250 -0.15(-0.99%)
Dec 29, 2010 15.16 15.41 15.13 15.17 356,086 +0.07(+0.46%)
Dec 28, 2010 15.63 15.64 15.02 15.10 448,425 -0.49(-3.14%)
Dec 27, 2010 15.46 15.63 15.41 15.59 270,657 +0.14(+0.91%)
Dec 23, 2010 15.19 15.66 15.00 15.45 1,060,779 +0.32(+2.12%)
Dec 22, 2010 15.25 15.37 15.05 15.13 513,617 -0.11(-0.72%)
Dec 21, 2010 15.30 15.30 15.15 15.24 602,193 -0.03(-0.20%)
Dec 20, 2010 15.45 15.45 14.81 15.27 1,003,678 -0.18(-1.17%)
Dec 17, 2010 15.05 15.60 15.05 15.45 1,348,498 +0.39(+2.59%)
Dec 16, 2010 14.83 15.23 14.76 15.06 1,009,493 +0.30(+2.03%)
Dec 15, 2010 14.42 15.15 14.37 14.76 940,297 +0.36(+2.50%)
Dec 14, 2010 14.42 14.57 14.27 14.40 513,832 +0.05(+0.35%)
Dec 13, 2010 14.71 14.80 14.15 14.35 1,454,253 -0.35(-2.38%)
Dec 10, 2010 14.63 14.81 14.52 14.70 491,489 +0.12(+0.82%)
Dec 09, 2010 14.90 15.09 14.50 14.58 664,956 -0.32(-2.15%)
Dec 08, 2010 14.39 14.94 14.32 14.90 3,757,183 -0.28(-1.81%)
Dec 07, 2010 15.63 15.69 15.11 15.18 793,379 -0.29(-1.91%)
Dec 06, 2010 15.70 15.76 15.19 15.47 529,534 -0.25(-1.59%)
Dec 03, 2010 15.61 15.95 15.50 15.72 380,393 +0.07(+0.45%)
Dec 02, 2010 15.47 16.00 15.31 15.65 723,099 +0.23(+1.49%)
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.