Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.00 15.05 14.33 14.68 9,846,889 -0.29(-1.90%)
Feb 25, 2011 15.00 15.11 14.83 14.96 11,941,179 +0.31(+2.15%)
Feb 24, 2011 14.48 14.70 14.21 14.65 9,864,755 +0.38(+2.66%)
Feb 23, 2011 14.82 14.92 13.79 14.27 15,534,750 -0.60(-4.03%)
Feb 22, 2011 15.27 15.32 14.80 14.87 10,372,462 -0.82(-5.23%)
Feb 18, 2011 15.56 15.72 15.47 15.69 5,965,287 +0.10(+0.64%)
Feb 17, 2011 15.54 15.73 15.42 15.59 7,599,338 -0.12(-0.76%)
Feb 16, 2011 15.98 16.04 15.70 15.71 7,851,689 -0.21(-1.32%)
Feb 15, 2011 16.28 16.28 15.71 15.92 8,347,567 -0.39(-2.39%)
Feb 14, 2011 16.40 16.70 16.28 16.31 8,617,326 +0.19(+1.18%)
Feb 11, 2011 15.95 16.28 15.82 16.12 11,235,223 +0.03(+0.19%)
Feb 10, 2011 15.95 16.35 15.64 16.09 11,544,824 -0.01(-0.06%)
Feb 09, 2011 15.79 16.80 15.75 16.10 30,511,740 +1.44(+9.82%)
Feb 08, 2011 14.76 14.84 14.51 14.66 11,260,009 +0.01(+0.07%)
Feb 07, 2011 15.06 15.12 14.60 14.65 13,527,122 -0.27(-1.81%)
Feb 04, 2011 14.95 14.99 14.83 14.92 9,487,223 +0.05(+0.34%)
Feb 03, 2011 14.74 15.13 14.61 14.87 10,691,626 +0.15(+1.02%)
Feb 02, 2011 14.21 14.80 14.20 14.72 8,395,132 +0.49(+3.41%)
Feb 01, 2011 13.45 14.25 13.45 14.23 11,572,589 +0.70(+5.13%)
Jan 31, 2011 13.85 13.95 13.43 13.54 11,669,349 -0.32(-2.31%)
Jan 28, 2011 14.26 14.28 13.71 13.86 9,026,950 -0.35(-2.46%)
Jan 27, 2011 13.88 14.30 13.83 14.21 10,377,631 +0.40(+2.90%)
Jan 26, 2011 13.73 13.85 13.49 13.81 7,708,039 +0.15(+1.10%)
Jan 25, 2011 13.91 13.94 13.39 13.66 10,499,531 -0.30(-2.15%)
Jan 24, 2011 13.65 14.01 13.53 13.96 8,158,567 +0.32(+2.35%)
Jan 21, 2011 13.53 13.74 13.50 13.64 7,265,903 +0.23(+1.72%)
Jan 20, 2011 13.78 13.87 12.97 13.41 16,720,471 -0.57(-4.08%)
Jan 19, 2011 13.91 14.09 13.81 13.98 11,801,092 +0.11(+0.79%)
Jan 18, 2011 13.88 13.94 13.71 13.87 7,875,696 -0.04(-0.29%)
Jan 14, 2011 13.79 13.95 13.69 13.91 5,892,222 +0.12(+0.87%)
Jan 13, 2011 13.79 13.82 13.64 13.79 7,461,921 +0.00(+0.00%)
Jan 12, 2011 13.91 13.93 13.62 13.79 10,979,929 +0.00(+0.00%)
Jan 11, 2011 13.71 13.91 13.65 13.79 12,987,462 +0.21(+1.55%)
Jan 10, 2011 13.48 13.64 13.17 13.58 14,704,967 +0.09(+0.67%)
Jan 07, 2011 13.65 13.90 13.03 13.49 15,502,376 +0.41(+3.13%)
Jan 06, 2011 13.01 13.30 13.00 13.08 9,134,154 +0.19(+1.47%)
Jan 05, 2011 12.70 12.97 12.48 12.89 10,043,435 +0.14(+1.10%)
Jan 04, 2011 12.68 12.75 12.37 12.75 12,529,870 +0.12(+0.95%)
Jan 03, 2011 12.38 12.67 12.26 12.63 9,306,347 +0.31(+2.52%)
Dec 31, 2010 12.23 12.44 12.11 12.32 4,045,388 +0.05(+0.41%)
Dec 30, 2010 12.20 12.37 12.20 12.27 4,097,498 +0.09(+0.74%)
Dec 29, 2010 12.27 12.30 12.13 12.18 4,011,391 -0.10(-0.81%)
Dec 28, 2010 12.36 12.51 12.13 12.28 5,008,091 -0.07(-0.57%)
Dec 27, 2010 12.03 12.40 11.83 12.35 4,268,456 +0.24(+1.98%)
Dec 23, 2010 12.16 12.19 12.01 12.11 3,192,976 -0.09(-0.74%)
Dec 22, 2010 12.24 12.27 11.98 12.20 6,594,049 +0.01(+0.08%)
Dec 21, 2010 11.95 12.32 11.90 12.19 10,601,990 +0.08(+0.66%)
Dec 20, 2010 12.40 12.48 12.00 12.11 8,993,983 -0.19(-1.54%)
Dec 17, 2010 12.44 12.49 12.19 12.30 9,647,143 +0.02(+0.16%)
Dec 16, 2010 12.01 12.29 11.73 12.28 11,859,402 +0.46(+3.89%)
Dec 15, 2010 11.68 11.98 11.42 11.82 10,323,055 +0.17(+1.46%)
Dec 14, 2010 12.28 12.41 11.61 11.65 14,146,433 -0.64(-5.21%)
Dec 13, 2010 12.66 12.68 12.25 12.29 13,347,637 -0.12(-0.97%)
Dec 10, 2010 12.00 12.66 11.96 12.41 16,699,806 +0.48(+4.02%)
Dec 09, 2010 11.78 11.94 11.64 11.93 11,980,825 +0.27(+2.32%)
Dec 08, 2010 11.70 11.90 11.46 11.66 11,948,148 +0.06(+0.52%)
Dec 07, 2010 12.04 12.18 11.60 11.60 10,759,174 -0.12(-1.02%)
Dec 06, 2010 11.93 12.00 11.67 11.72 10,709,329 +0.02(+0.17%)
Dec 03, 2010 11.44 11.79 11.37 11.70 12,007,055 +0.23(+2.01%)
Dec 02, 2010 10.85 11.53 10.80 11.47 14,509,199 +0.72(+6.70%)
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.