Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.87 12.98 12.74 12.80 21,100,108 -0.05(-0.37%)
Feb 25, 2011 12.68 12.90 12.66 12.84 27,219,502 +0.21(+1.63%)
Feb 24, 2011 12.53 12.68 12.41 12.64 24,815,700 +0.09(+0.73%)
Feb 23, 2011 12.90 12.97 12.53 12.55 32,020,356 -0.31(-2.38%)
Feb 22, 2011 13.03 13.18 12.80 12.85 22,491,584 -0.34(-2.55%)
Feb 18, 2011 13.23 13.28 13.14 13.19 23,899,626 -0.06(-0.46%)
Feb 17, 2011 13.14 13.50 13.14 13.25 27,995,128 +0.09(+0.67%)
Feb 16, 2011 13.18 13.26 13.06 13.16 19,896,416 +0.00(+0.00%)
Feb 15, 2011 12.87 13.19 12.87 13.16 26,497,870 +0.23(+1.77%)
Feb 14, 2011 13.17 13.18 12.85 12.93 27,521,642 -0.25(-1.88%)
Feb 11, 2011 13.05 13.26 12.97 13.18 38,322,844 +0.01(+0.06%)
Feb 10, 2011 12.13 13.28 12.12 13.17 75,894,744 +0.97(+7.95%)
Feb 09, 2011 12.37 12.42 12.15 12.20 32,475,010 -0.26(-2.11%)
Feb 08, 2011 12.33 12.51 12.31 12.46 19,175,462 +0.15(+1.26%)
Feb 07, 2011 12.27 12.45 12.25 12.31 30,886,446 +0.01(+0.08%)
Feb 04, 2011 12.17 12.32 12.02 12.30 27,477,826 +0.06(+0.50%)
Feb 03, 2011 12.14 12.38 12.13 12.24 31,993,980 +0.06(+0.53%)
Feb 02, 2011 12.03 12.27 11.98 12.17 33,447,800 +0.09(+0.76%)
Feb 01, 2011 11.69 12.14 11.66 12.08 37,927,692 +0.49(+4.22%)
Jan 31, 2011 11.56 11.65 11.34 11.59 27,545,028 +0.02(+0.17%)
Jan 28, 2011 11.77 11.91 11.49 11.58 33,413,814 -0.25(-2.10%)
Jan 27, 2011 11.84 11.91 11.67 11.82 21,984,458 -0.04(-0.33%)
Jan 26, 2011 11.74 11.89 11.56 11.86 34,270,412 +0.06(+0.49%)
Jan 25, 2011 11.55 11.81 11.48 11.80 39,002,400 +0.15(+1.31%)
Jan 24, 2011 11.45 11.67 11.44 11.65 33,479,016 +0.19(+1.63%)
Jan 21, 2011 11.74 11.80 11.43 11.46 39,326,140 -0.29(-2.46%)
Jan 20, 2011 11.49 11.83 11.40 11.75 72,963,384 +0.64(+5.76%)
Jan 19, 2011 11.25 11.37 11.03 11.11 60,918,668 -0.13(-1.19%)
Jan 18, 2011 11.16 11.29 11.10 11.25 31,340,786 +0.10(+0.93%)
Jan 14, 2011 10.95 11.15 10.85 11.14 21,901,266 +0.18(+1.64%)
Jan 13, 2011 11.04 11.04 10.88 10.96 22,822,926 -0.05(-0.42%)
Jan 12, 2011 10.88 11.01 10.81 11.01 26,495,204 +0.18(+1.66%)
Jan 11, 2011 10.83 10.89 10.73 10.83 25,756,838 +0.04(+0.35%)
Jan 10, 2011 10.56 10.81 10.49 10.79 29,774,884 +0.22(+2.04%)
Jan 07, 2011 10.90 10.91 10.40 10.58 47,429,492 -0.28(-2.55%)
Jan 06, 2011 11.00 11.03 10.81 10.85 19,244,652 -0.12(-1.08%)
Jan 05, 2011 10.84 11.01 10.82 10.97 17,502,130 +0.10(+0.91%)
Jan 04, 2011 11.03 11.20 10.86 10.87 30,896,368 -0.08(-0.73%)
Jan 03, 2011 10.77 11.02 10.74 10.95 34,449,588 +0.32(+3.05%)
Dec 31, 2010 10.72 10.73 10.57 10.63 18,541,056 -0.11(-1.07%)
Dec 30, 2010 10.80 10.82 10.69 10.74 11,408,870 -0.09(-0.81%)
Dec 29, 2010 10.83 10.88 10.74 10.83 11,819,169 +0.00(+0.04%)
Dec 28, 2010 10.81 10.83 10.72 10.83 20,731,748 +0.02(+0.14%)
Dec 27, 2010 10.76 10.87 10.69 10.81 13,688,032 -0.00(-0.04%)
Dec 23, 2010 10.90 10.91 10.77 10.82 19,089,844 -0.10(-0.88%)
Dec 22, 2010 10.99 11.07 10.90 10.91 27,655,608 -0.03(-0.27%)
Dec 21, 2010 11.30 11.34 10.93 10.94 44,872,228 -0.36(-3.14%)
Dec 20, 2010 11.40 11.41 11.26 11.30 27,763,460 -0.09(-0.80%)
Dec 17, 2010 11.68 11.70 11.37 11.39 47,364,876 -0.27(-2.33%)
Dec 16, 2010 11.58 11.66 11.44 11.66 25,982,902 +0.13(+1.13%)
Dec 15, 2010 11.74 11.77 11.50 11.53 36,293,732 -0.21(-1.82%)
Dec 14, 2010 11.60 11.77 11.56 11.74 25,989,394 +0.18(+1.55%)
Dec 13, 2010 11.74 11.77 11.56 11.56 28,153,958 -0.16(-1.34%)
Dec 10, 2010 11.65 11.77 11.58 11.72 26,374,444 +0.13(+1.12%)
Dec 09, 2010 11.55 11.63 11.53 11.59 22,900,416 +0.08(+0.66%)
Dec 08, 2010 11.50 11.54 11.32 11.51 27,563,056 +0.06(+0.50%)
Dec 07, 2010 11.40 11.62 11.39 11.46 39,047,048 +0.20(+1.75%)
Dec 06, 2010 11.26 11.39 11.23 11.26 22,476,648 -0.05(-0.42%)
Dec 03, 2010 11.24 11.34 11.17 11.31 23,353,972 -0.11(-1.00%)
Dec 02, 2010 11.22 11.48 11.17 11.42 29,640,248 +0.25(+2.22%)
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.