Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.62 15.66 15.42 15.60 4,017,420 +0.09(+0.57%)
Feb 25, 2011 15.62 15.72 15.51 15.51 6,123,997 +0.04(+0.25%)
Feb 24, 2011 15.50 15.71 15.24 15.47 26,615,386 -0.78(-4.80%)
Feb 23, 2011 16.52 16.69 16.15 16.25 4,380,901 -0.26(-1.60%)
Feb 22, 2011 17.09 17.17 16.41 16.52 3,184,611 -0.79(-4.57%)
Feb 18, 2011 17.39 17.51 17.26 17.31 2,317,224 -0.14(-0.81%)
Feb 17, 2011 17.40 17.50 17.31 17.45 1,376,294 +0.00(+0.00%)
Feb 16, 2011 17.53 17.70 17.38 17.45 2,557,463 -0.00(-0.03%)
Feb 15, 2011 17.38 17.47 17.29 17.45 2,107,165 -0.07(-0.39%)
Feb 14, 2011 17.42 17.55 17.29 17.52 1,488,258 +0.06(+0.33%)
Feb 11, 2011 17.14 17.57 17.12 17.46 2,759,679 +0.21(+1.19%)
Feb 10, 2011 17.06 17.29 17.03 17.26 1,934,248 +0.02(+0.11%)
Feb 09, 2011 17.10 17.25 16.98 17.24 2,090,552 -0.03(-0.17%)
Feb 08, 2011 17.23 17.28 16.97 17.27 2,239,536 +0.14(+0.80%)
Feb 07, 2011 16.77 17.36 16.71 17.13 3,410,184 +0.37(+2.21%)
Feb 04, 2011 16.62 16.84 16.43 16.76 2,090,103 +0.12(+0.70%)
Feb 03, 2011 16.77 16.77 16.40 16.64 3,684,050 -0.14(-0.81%)
Feb 02, 2011 16.71 16.93 16.64 16.78 2,618,499 -0.01(-0.06%)
Feb 01, 2011 16.28 16.84 16.22 16.79 5,637,003 +0.62(+3.87%)
Jan 31, 2011 15.98 16.27 15.87 16.16 2,850,941 +0.21(+1.28%)
Jan 28, 2011 16.35 16.64 15.93 15.96 5,042,633 -0.38(-2.33%)
Jan 27, 2011 15.62 16.45 15.48 16.34 8,775,401 +0.93(+6.02%)
Jan 26, 2011 15.23 15.47 15.11 15.41 4,806,742 +0.25(+1.67%)
Jan 25, 2011 15.33 15.44 14.93 15.16 3,986,403 -0.21(-1.40%)
Jan 24, 2011 15.53 15.58 15.22 15.37 3,831,607 -0.17(-1.07%)
Jan 21, 2011 15.74 15.80 15.48 15.54 2,480,691 -0.13(-0.81%)
Jan 20, 2011 15.70 15.72 15.42 15.67 3,187,011 -0.03(-0.19%)
Jan 19, 2011 16.02 16.09 15.58 15.70 2,560,240 -0.46(-2.84%)
Jan 18, 2011 16.25 16.30 16.00 16.16 2,292,599 -0.15(-0.90%)
Jan 14, 2011 16.11 16.30 16.09 16.30 3,543,490 +0.06(+0.36%)
Jan 13, 2011 15.84 16.30 15.52 16.24 3,589,961 +0.17(+1.03%)
Jan 12, 2011 16.11 16.25 16.02 16.08 3,018,643 +0.11(+0.67%)
Jan 11, 2011 16.08 16.28 15.88 15.97 2,445,406 -0.09(-0.55%)
Jan 10, 2011 15.86 16.09 15.71 16.06 2,087,479 +0.11(+0.67%)
Jan 07, 2011 15.92 16.00 15.77 15.95 2,942,838 +0.06(+0.35%)
Jan 06, 2011 15.96 16.06 15.77 15.89 3,009,383 -0.08(-0.47%)
Jan 05, 2011 15.97 16.09 15.86 15.97 3,718,139 -0.01(-0.06%)
Jan 04, 2011 16.00 16.08 15.79 15.98 3,521,142 +0.09(+0.55%)
Jan 03, 2011 15.74 16.10 15.73 15.89 4,985,193 +0.27(+1.75%)
Dec 31, 2010 15.49 15.72 15.37 15.62 1,781,821 +0.08(+0.50%)
Dec 30, 2010 15.58 15.64 15.37 15.54 1,822,122 -0.05(-0.31%)
Dec 29, 2010 15.76 15.85 15.54 15.59 1,764,169 -0.20(-1.24%)
Dec 28, 2010 15.70 15.83 15.66 15.78 1,555,804 +0.09(+0.56%)
Dec 27, 2010 15.49 15.70 15.39 15.70 1,130,468 +0.12(+0.75%)
Dec 23, 2010 15.55 15.67 15.42 15.58 1,354,970 -0.07(-0.44%)
Dec 22, 2010 15.63 15.69 15.51 15.65 2,082,389 +0.00(+0.00%)
Dec 21, 2010 15.21 15.65 15.13 15.65 2,420,382 +0.49(+3.22%)
Dec 20, 2010 15.13 15.32 15.00 15.16 2,225,920 +0.11(+0.71%)
Dec 17, 2010 14.75 15.13 14.66 15.05 2,693,187 +0.31(+2.12%)
Dec 16, 2010 14.68 14.83 14.54 14.74 1,942,215 +0.06(+0.40%)
Dec 15, 2010 15.15 15.15 14.52 14.68 5,792,674 -0.56(-3.65%)
Dec 14, 2010 15.54 15.55 15.17 15.24 2,454,338 -0.30(-1.95%)
Dec 13, 2010 15.66 15.76 15.53 15.54 1,983,290 -0.05(-0.33%)
Dec 10, 2010 15.65 15.67 15.39 15.59 1,826,243 -0.02(-0.11%)
Dec 09, 2010 15.51 15.70 15.49 15.61 2,658,489 +0.17(+1.07%)
Dec 08, 2010 15.19 15.48 15.19 15.44 2,660,594 +0.24(+1.61%)
Dec 07, 2010 15.43 15.50 15.17 15.20 1,644,475 -0.07(-0.45%)
Dec 06, 2010 15.17 15.31 15.03 15.27 1,508,016 +0.05(+0.32%)
Dec 03, 2010 15.14 15.28 14.95 15.22 2,666,143 -0.05(-0.32%)
Dec 02, 2010 14.94 15.39 14.92 15.27 4,047,890 +0.35(+2.36%)
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.