Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.87 17.89 17.41 17.65 1,751,189 -0.04(-0.23%)
Feb 25, 2011 18.76 19.00 17.38 17.69 6,226,438 -0.40(-2.21%)
Feb 24, 2011 17.07 18.12 16.77 18.09 3,717,439 +0.94(+5.48%)
Feb 23, 2011 17.61 17.65 16.84 17.15 2,275,732 -0.46(-2.61%)
Feb 22, 2011 17.83 17.91 17.28 17.61 2,106,715 -0.40(-2.22%)
Feb 18, 2011 17.71 18.04 17.60 18.01 1,856,871 +0.24(+1.35%)
Feb 17, 2011 17.81 17.97 17.60 17.77 1,658,497 -0.05(-0.28%)
Feb 16, 2011 17.86 18.06 17.58 17.82 989,106 +0.05(+0.28%)
Feb 15, 2011 17.87 18.06 17.62 17.77 1,085,282 -0.22(-1.22%)
Feb 14, 2011 17.98 18.24 17.85 17.99 704,403 +0.06(+0.33%)
Feb 11, 2011 17.70 18.10 17.69 17.93 741,075 +0.10(+0.56%)
Feb 10, 2011 17.56 17.95 17.45 17.83 1,400,170 +0.02(+0.11%)
Feb 09, 2011 18.10 18.39 17.58 17.81 1,861,306 -0.39(-2.14%)
Feb 08, 2011 18.06 18.20 17.74 18.20 1,171,467 +0.20(+1.11%)
Feb 07, 2011 17.68 18.11 17.68 18.00 1,431,851 +0.35(+1.98%)
Feb 04, 2011 17.51 17.76 17.35 17.65 1,326,920 +0.21(+1.20%)
Feb 03, 2011 16.94 17.71 16.94 17.44 1,914,225 +0.40(+2.35%)
Feb 02, 2011 16.82 17.07 16.51 17.04 1,141,691 +0.18(+1.07%)
Feb 01, 2011 16.42 17.18 16.39 16.86 2,014,167 +0.47(+2.87%)
Jan 31, 2011 16.36 16.64 16.17 16.39 1,268,727 +0.08(+0.49%)
Jan 28, 2011 16.73 16.76 16.23 16.31 2,174,333 -0.50(-2.97%)
Jan 27, 2011 16.56 16.89 16.34 16.81 2,397,484 +0.36(+2.19%)
Jan 26, 2011 15.99 16.57 15.82 16.45 2,957,244 +0.53(+3.33%)
Jan 25, 2011 15.52 16.20 15.35 15.92 2,341,105 +0.47(+3.04%)
Jan 24, 2011 15.95 16.03 15.29 15.45 2,417,733 -0.52(-3.26%)
Jan 21, 2011 15.83 16.16 15.73 15.97 2,673,793 +0.39(+2.50%)
Jan 20, 2011 15.63 15.81 15.28 15.58 2,432,330 -0.18(-1.14%)
Jan 19, 2011 16.40 16.44 15.71 15.76 3,394,067 -0.65(-3.95%)
Jan 18, 2011 16.87 17.00 16.39 16.41 2,313,351 -0.61(-3.60%)
Jan 14, 2011 16.97 17.17 16.81 17.02 1,923,653 -0.02(-0.12%)
Jan 13, 2011 17.19 17.23 16.95 17.04 2,005,698 -0.08(-0.47%)
Jan 12, 2011 17.50 17.62 16.96 17.12 2,253,893 -0.19(-1.10%)
Jan 11, 2011 17.53 17.80 17.25 17.31 1,716,902 -0.27(-1.54%)
Jan 10, 2011 16.49 17.61 16.24 17.58 2,641,314 +0.97(+5.84%)
Jan 07, 2011 16.59 16.69 16.10 16.61 2,914,398 -0.14(-0.84%)
Jan 06, 2011 17.23 17.29 16.68 16.75 1,910,124 -0.44(-2.56%)
Jan 05, 2011 16.83 17.27 16.74 17.19 2,532,054 +0.22(+1.30%)
Jan 04, 2011 17.60 17.74 16.52 16.97 3,095,945 -0.57(-3.25%)
Jan 03, 2011 17.22 17.75 17.12 17.54 2,318,999 +0.42(+2.45%)
Dec 31, 2010 17.45 17.45 17.05 17.12 1,942,594 -0.34(-1.95%)
Dec 30, 2010 17.45 17.79 17.45 17.46 1,377,640 -0.06(-0.34%)
Dec 29, 2010 17.69 17.80 17.45 17.52 1,320,384 -0.06(-0.34%)
Dec 28, 2010 17.60 18.01 17.52 17.58 1,980,098 -0.04(-0.23%)
Dec 27, 2010 17.58 17.67 17.34 17.62 1,434,783 -0.07(-0.42%)
Dec 23, 2010 18.07 18.35 17.35 17.70 5,484,671 -1.00(-5.32%)
Dec 22, 2010 19.40 19.43 18.52 18.69 2,994,554 -0.67(-3.46%)
Dec 21, 2010 19.22 19.54 18.88 19.36 3,168,694 +0.36(+1.89%)
Dec 20, 2010 18.52 19.13 18.40 19.00 2,881,343 +0.75(+4.11%)
Dec 17, 2010 17.43 18.25 17.34 18.25 2,636,455 +0.82(+4.70%)
Dec 16, 2010 17.49 17.53 17.19 17.43 2,186,163 -0.05(-0.29%)
Dec 15, 2010 17.52 17.70 17.25 17.48 2,638,687 -0.16(-0.88%)
Dec 14, 2010 17.72 17.86 17.37 17.64 1,284,239 -0.09(-0.54%)
Dec 13, 2010 17.75 18.30 17.73 17.73 1,458,166 -0.01(-0.06%)
Dec 10, 2010 17.44 17.96 17.37 17.74 1,412,646 +0.28(+1.60%)
Dec 09, 2010 17.41 17.94 17.21 17.46 1,935,039 +0.25(+1.45%)
Dec 08, 2010 17.82 17.86 16.60 17.21 2,619,002 -0.57(-3.21%)
Dec 07, 2010 17.98 18.01 17.72 17.78 1,398,724 -0.04(-0.22%)
Dec 06, 2010 17.88 17.95 17.60 17.82 962,684 -0.01(-0.06%)
Dec 03, 2010 17.50 17.95 17.41 17.83 1,013,451 +0.08(+0.45%)
Dec 02, 2010 17.98 18.11 17.62 17.75 1,971,805 -0.13(-0.73%)
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.