Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.38 23.77 23.15 23.25 2,451,092 -0.20(-0.85%)
Feb 25, 2011 22.65 23.60 22.58 23.45 2,665,751 +0.83(+3.67%)
Feb 24, 2011 21.73 22.90 21.72 22.62 3,891,604 -0.31(-1.35%)
Feb 23, 2011 22.95 23.26 22.62 22.93 2,390,949 +0.14(+0.61%)
Feb 22, 2011 23.30 23.43 22.67 22.79 1,746,963 -0.68(-2.90%)
Feb 18, 2011 23.48 23.64 23.22 23.47 876,378 +0.01(+0.04%)
Feb 17, 2011 23.16 23.54 23.14 23.46 1,230,238 +0.22(+0.95%)
Feb 16, 2011 23.40 23.51 23.13 23.24 2,271,200 -0.14(-0.60%)
Feb 15, 2011 23.06 23.57 23.05 23.38 2,393,575 +0.24(+1.04%)
Feb 14, 2011 23.32 23.42 22.73 23.14 1,958,510 -0.26(-1.11%)
Feb 11, 2011 23.43 23.50 23.15 23.40 2,312,441 -0.09(-0.38%)
Feb 10, 2011 23.25 24.00 23.00 23.49 6,460,525 +1.31(+5.91%)
Feb 09, 2011 22.01 22.18 21.67 22.18 2,398,038 +0.54(+2.50%)
Feb 08, 2011 22.11 22.12 21.62 21.64 2,736,508 -0.47(-2.13%)
Feb 07, 2011 21.91 22.45 21.79 22.11 1,714,340 +0.27(+1.24%)
Feb 04, 2011 21.80 22.13 21.77 21.84 1,625,942 -0.01(-0.05%)
Feb 03, 2011 21.69 22.00 21.52 21.85 2,092,920 +0.10(+0.47%)
Feb 02, 2011 22.08 22.15 21.69 21.75 2,206,376 -0.25(-1.15%)
Feb 01, 2011 21.09 22.02 21.02 22.00 3,818,370 +0.89(+4.22%)
Jan 31, 2011 20.97 21.29 20.95 21.11 1,447,624 +0.08(+0.38%)
Jan 28, 2011 21.62 21.75 20.85 21.03 2,670,417 -0.60(-2.77%)
Jan 27, 2011 21.35 21.83 21.24 21.63 1,911,397 +0.33(+1.55%)
Jan 26, 2011 21.79 21.80 21.30 21.30 2,701,928 -0.39(-1.80%)
Jan 25, 2011 21.69 21.86 21.49 21.69 1,339,732 -0.03(-0.14%)
Jan 24, 2011 21.75 22.18 21.55 21.72 2,416,856 +0.11(+0.51%)
Jan 21, 2011 21.45 21.77 21.43 21.61 1,444,185 +0.20(+0.93%)
Jan 20, 2011 21.23 21.62 20.99 21.41 2,981,117 +0.11(+0.52%)
Jan 19, 2011 21.53 21.86 21.30 21.30 2,945,828 -0.22(-1.02%)
Jan 18, 2011 21.36 21.82 21.36 21.52 3,118,800 +0.11(+0.51%)
Jan 14, 2011 21.45 21.47 21.30 21.41 2,367,496 -0.05(-0.23%)
Jan 13, 2011 21.48 21.71 21.40 21.46 1,449,508 -0.07(-0.33%)
Jan 12, 2011 21.48 21.65 21.24 21.53 2,434,315 +0.10(+0.47%)
Jan 11, 2011 20.97 21.48 20.93 21.43 3,608,722 +0.44(+2.10%)
Jan 10, 2011 20.96 20.99 20.51 20.99 2,193,203 -0.15(-0.71%)
Jan 07, 2011 21.02 21.16 20.72 21.14 2,623,318 +0.05(+0.24%)
Jan 06, 2011 20.65 21.11 20.62 21.09 3,191,235 +0.33(+1.59%)
Jan 05, 2011 20.13 20.94 20.13 20.76 5,844,476 +0.50(+2.47%)
Jan 04, 2011 19.63 20.29 19.51 20.26 3,776,325 +0.70(+3.58%)
Jan 03, 2011 19.74 19.76 19.38 19.56 2,786,719 -0.10(-0.51%)
Dec 31, 2010 19.26 19.66 19.23 19.66 1,415,712 +0.35(+1.81%)
Dec 30, 2010 19.29 19.44 19.25 19.31 1,082,669 -0.05(-0.26%)
Dec 29, 2010 19.29 19.39 19.29 19.36 934,267 +0.07(+0.36%)
Dec 28, 2010 19.25 19.32 19.10 19.29 972,000 +0.05(+0.26%)
Dec 27, 2010 19.30 19.37 19.09 19.24 1,044,076 -0.07(-0.36%)
Dec 23, 2010 19.27 19.35 19.15 19.31 1,275,994 +0.06(+0.31%)
Dec 22, 2010 19.15 19.36 19.08 19.25 1,938,097 +0.19(+1.00%)
Dec 21, 2010 18.87 19.23 18.87 19.06 3,791,043 +0.22(+1.17%)
Dec 20, 2010 18.20 18.91 18.16 18.84 3,543,772 +0.87(+4.84%)
Dec 17, 2010 18.10 18.26 17.95 17.97 7,806,157 -0.20(-1.10%)
Dec 16, 2010 18.21 18.30 18.10 18.17 2,616,815 -0.01(-0.06%)
Dec 15, 2010 18.40 18.54 18.07 18.18 3,534,243 -0.23(-1.24%)
Dec 14, 2010 18.47 18.55 18.33 18.41 2,186,739 +0.02(+0.10%)
Dec 13, 2010 18.88 18.88 18.38 18.39 2,077,591 -0.41(-2.18%)
Dec 10, 2010 18.73 18.90 18.52 18.80 2,023,097 +0.12(+0.64%)
Dec 09, 2010 18.73 18.90 18.67 18.68 1,859,080 +0.01(+0.05%)
Dec 08, 2010 18.27 18.71 18.24 18.67 3,402,164 +0.43(+2.36%)
Dec 07, 2010 18.60 18.67 18.15 18.24 3,038,104 -0.18(-0.98%)
Dec 06, 2010 18.58 18.60 18.25 18.42 2,293,455 -0.16(-0.86%)
Dec 03, 2010 18.63 18.70 18.39 18.58 1,895,390 -0.07(-0.38%)
Dec 02, 2010 18.44 18.76 18.27 18.65 3,281,014 +0.16(+0.87%)
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.