Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.23 19.29 19.20 19.29 6,036,420 +0.08(+0.39%)
Feb 25, 2011 19.18 19.22 19.15 19.21 9,987,696 +0.08(+0.43%)
Feb 24, 2011 19.15 19.17 19.11 19.13 5,209,929 -0.00(-0.01%)
Feb 23, 2011 19.14 19.18 19.07 19.13 6,311,401 +0.02(+0.10%)
Feb 22, 2011 19.21 19.23 19.11 19.11 6,850,720 -0.15(-0.76%)
Feb 18, 2011 19.23 19.26 19.22 19.26 2,698,957 +0.07(+0.34%)
Feb 17, 2011 19.19 19.22 19.18 19.19 4,213,291 +0.00(+0.01%)
Feb 16, 2011 19.19 19.21 19.17 19.19 4,201,949 +0.03(+0.16%)
Feb 15, 2011 19.14 19.19 19.14 19.16 3,135,737 -0.02(-0.10%)
Feb 14, 2011 19.16 19.19 19.15 19.18 3,146,510 +0.03(+0.17%)
Feb 11, 2011 19.11 19.14 19.08 19.14 4,991,197 +0.04(+0.22%)
Feb 10, 2011 19.07 19.14 19.07 19.10 4,385,791 +0.02(+0.12%)
Feb 09, 2011 19.20 19.20 19.07 19.08 9,097,391 -0.12(-0.62%)
Feb 08, 2011 19.21 19.23 19.17 19.20 13,387,779 -0.04(-0.20%)
Feb 07, 2011 19.18 19.23 19.15 19.23 10,645,982 +0.06(+0.32%)
Feb 04, 2011 19.11 19.18 19.09 19.17 8,015,787 +0.07(+0.37%)
Feb 03, 2011 19.06 19.10 19.04 19.10 7,187,000 +0.03(+0.17%)
Feb 02, 2011 19.09 19.10 19.07 19.07 4,423,786 -0.00(-0.02%)
Feb 01, 2011 19.05 19.09 19.04 19.07 4,339,317 +0.28(+1.50%)
Jan 31, 2011 18.72 18.80 18.71 18.79 7,240,494 +0.12(+0.65%)
Jan 28, 2011 18.79 18.79 18.67 18.67 8,615,582 -0.10(-0.54%)
Jan 27, 2011 18.79 18.79 18.74 18.77 3,988,294 +0.01(+0.05%)
Jan 26, 2011 18.74 18.78 18.73 18.76 6,966,280 +0.06(+0.30%)
Jan 25, 2011 18.71 18.74 18.67 18.71 6,214,112 +0.00(+0.00%)
Jan 24, 2011 18.68 18.72 18.68 18.71 3,395,387 +0.04(+0.22%)
Jan 21, 2011 18.65 18.69 18.64 18.67 5,955,108 +0.03(+0.17%)
Jan 20, 2011 18.63 18.64 18.56 18.63 5,446,097 +0.00(+0.02%)
Jan 19, 2011 18.65 18.66 18.60 18.63 7,442,313 -0.03(-0.15%)
Jan 18, 2011 18.66 18.67 18.62 18.66 3,654,930 +0.01(+0.05%)
Jan 14, 2011 18.61 18.65 18.59 18.65 3,766,981 +0.06(+0.32%)
Jan 13, 2011 18.60 18.62 18.59 18.59 3,729,588 -0.02(-0.10%)
Jan 12, 2011 18.63 18.63 18.58 18.60 5,488,414 +0.00(+0.02%)
Jan 11, 2011 18.59 18.60 18.56 18.60 4,835,467 +0.06(+0.30%)
Jan 10, 2011 18.55 18.56 18.51 18.54 4,733,108 -0.02(-0.10%)
Jan 07, 2011 18.63 18.65 18.54 18.56 4,807,189 -0.09(-0.50%)
Jan 06, 2011 18.66 18.66 18.58 18.66 7,607,946 +0.01(+0.05%)
Jan 05, 2011 18.54 18.65 18.53 18.65 12,078,769 +0.09(+0.48%)
Jan 04, 2011 18.54 18.57 18.49 18.56 7,762,104 +0.06(+0.30%)
Jan 03, 2011 18.50 18.54 18.42 18.50 8,752,521 +0.07(+0.40%)
Dec 31, 2010 18.41 18.45 18.38 18.43 2,125,844 +0.03(+0.18%)
Dec 30, 2010 18.37 18.40 18.36 18.40 3,207,062 +0.00(+0.03%)
Dec 29, 2010 18.37 18.40 18.34 18.39 6,515,266 +0.94(+5.37%)
Dec 28, 2010 17.53 17.54 17.45 17.45 4,615,885 -0.06(-0.35%)
Dec 27, 2010 17.47 17.53 17.46 17.52 4,317,806 +0.03(+0.17%)
Dec 23, 2010 17.44 17.50 17.42 17.49 3,224,752 +0.08(+0.45%)
Dec 22, 2010 17.43 17.44 17.41 17.41 5,198,537 -0.03(-0.15%)
Dec 21, 2010 17.44 17.45 17.41 17.43 5,793,780 +0.02(+0.12%)
Dec 20, 2010 17.39 17.43 17.36 17.41 5,423,402 +0.03(+0.17%)
Dec 17, 2010 17.31 17.38 17.29 17.38 5,249,240 +0.09(+0.53%)
Dec 16, 2010 17.22 17.30 17.22 17.29 3,195,164 +0.06(+0.35%)
Dec 15, 2010 17.31 17.32 17.22 17.23 4,166,854 -0.09(-0.50%)
Dec 14, 2010 17.28 17.32 17.24 17.32 5,682,911 +0.09(+0.50%)
Dec 13, 2010 17.31 17.33 17.23 17.23 7,667,726 -0.06(-0.35%)
Dec 10, 2010 17.35 17.35 17.29 17.29 6,020,088 -0.03(-0.15%)
Dec 09, 2010 17.38 17.38 17.32 17.32 6,175,288 -0.07(-0.42%)
Dec 08, 2010 17.39 17.39 17.32 17.39 9,634,658 +0.03(+0.20%)
Dec 07, 2010 17.39 17.39 17.34 17.36 5,709,454 +0.06(+0.33%)
Dec 06, 2010 17.31 17.32 17.27 17.30 7,657,433 -0.03(-0.18%)
Dec 03, 2010 17.20 17.33 17.20 17.33 10,656,709 +0.09(+0.50%)
Dec 02, 2010 17.26 17.27 17.21 17.24 6,122,919 +0.00(+0.00%)
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.