Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.95 19.32 18.90 19.24 49,840,147 +0.38(+2.01%)
Feb 25, 2011 18.91 18.96 18.71 18.86 31,149,572 -0.04(-0.21%)
Feb 24, 2011 18.81 18.96 18.67 18.90 40,807,925 +0.14(+0.75%)
Feb 23, 2011 18.78 18.87 18.67 18.76 43,136,954 -0.13(-0.69%)
Feb 22, 2011 18.88 19.13 18.72 18.89 61,954,841 -0.30(-1.56%)
Feb 18, 2011 19.37 19.37 19.08 19.19 40,542,373 -0.18(-0.93%)
Feb 17, 2011 19.22 19.39 19.02 19.37 42,675,601 +0.09(+0.47%)
Feb 16, 2011 19.08 19.30 19.00 19.28 37,429,046 +0.23(+1.21%)
Feb 15, 2011 18.96 19.05 18.81 19.05 37,279,861 +0.00(+0.00%)
Feb 14, 2011 18.82 19.06 18.72 19.05 35,711,871 +0.22(+1.18%)
Feb 11, 2011 18.71 18.95 18.62 18.83 41,898,648 -0.13(-0.70%)
Feb 10, 2011 19.01 19.05 18.89 18.96 38,974,905 -0.09(-0.47%)
Feb 09, 2011 19.08 19.13 18.85 19.05 34,081,397 -0.11(-0.57%)
Feb 08, 2011 19.00 19.18 19.00 19.16 25,233,105 +0.12(+0.63%)
Feb 07, 2011 19.27 19.30 18.99 19.04 40,718,029 -0.26(-1.35%)
Feb 04, 2011 19.09 19.30 18.94 19.30 43,660,141 +0.40(+2.12%)
Feb 03, 2011 18.86 19.25 18.66 18.90 65,468,863 -0.06(-0.32%)
Feb 02, 2011 19.09 19.21 18.82 18.96 73,146,761 -0.26(-1.35%)
Feb 01, 2011 18.49 19.39 18.46 19.22 134,492,685 +1.00(+5.49%)
Jan 31, 2011 18.19 18.33 18.16 18.22 42,033,588 +0.07(+0.39%)
Jan 28, 2011 18.53 18.56 18.14 18.15 46,792,517 -0.33(-1.79%)
Jan 27, 2011 18.37 18.51 18.27 18.48 42,780,836 +0.12(+0.65%)
Jan 26, 2011 18.60 18.61 18.36 18.36 54,405,685 -0.11(-0.60%)
Jan 25, 2011 18.61 18.76 18.41 18.47 70,361,563 -0.04(-0.22%)
Jan 24, 2011 18.33 18.54 18.31 18.51 62,805,192 +0.15(+0.82%)
Jan 21, 2011 18.25 18.38 18.17 18.36 39,739,157 +0.12(+0.65%)
Jan 20, 2011 18.32 18.37 18.02 18.24 50,437,085 -0.08(-0.44%)
Jan 19, 2011 18.43 18.49 18.15 18.32 38,183,875 -0.06(-0.33%)
Jan 18, 2011 18.35 18.44 18.29 18.38 31,301,903 +0.04(+0.22%)
Jan 14, 2011 18.19 18.35 18.15 18.34 30,093,885 +0.12(+0.66%)
Jan 13, 2011 18.34 18.48 18.14 18.22 45,896,516 -0.15(-0.82%)
Jan 12, 2011 18.29 18.40 18.22 18.37 27,427,596 +0.15(+0.82%)
Jan 11, 2011 18.18 18.32 18.13 18.22 32,583,636 -0.03(-0.16%)
Jan 10, 2011 18.22 18.34 18.16 18.25 112,448,490 -0.09(-0.49%)
Jan 07, 2011 18.19 18.38 18.00 18.34 130,697,536 +0.27(+1.51%)
Jan 06, 2011 18.29 18.33 17.96 18.07 116,830,513 +0.01(+0.05%)
Jan 05, 2011 17.91 18.24 17.86 18.06 64,870,594 +0.07(+0.39%)
Jan 04, 2011 17.79 18.00 17.64 17.99 42,052,120 +0.19(+1.06%)
Jan 03, 2011 17.70 17.84 17.62 17.80 32,344,411 +0.29(+1.66%)
Dec 31, 2010 17.44 17.59 17.43 17.51 23,838,066 +0.02(+0.11%)
Dec 30, 2010 17.50 17.56 17.45 17.49 29,847,465 -0.11(-0.63%)
Dec 29, 2010 17.69 17.70 17.55 17.60 23,733,355 +0.01(+0.06%)
Dec 28, 2010 17.48 17.70 17.45 17.59 29,943,975 +0.10(+0.57%)
Dec 27, 2010 17.51 17.55 17.43 17.49 19,750,284 -0.12(-0.68%)
Dec 23, 2010 17.55 17.65 17.54 17.61 21,721,332 +0.05(+0.28%)
Dec 22, 2010 17.37 17.56 17.30 17.56 35,647,440 +0.18(+1.04%)
Dec 21, 2010 17.22 17.44 17.15 17.38 50,562,033 +0.15(+0.87%)
Dec 20, 2010 17.01 17.26 16.98 17.23 39,674,387 +0.20(+1.17%)
Dec 17, 2010 17.10 17.13 16.99 17.03 52,131,407 -0.19(-1.10%)
Dec 16, 2010 17.07 17.22 17.02 17.22 35,772,427 +0.14(+0.82%)
Dec 15, 2010 17.05 17.29 17.05 17.08 38,716,522 -0.03(-0.18%)
Dec 14, 2010 17.27 17.30 17.06 17.11 52,218,458 -0.08(-0.47%)
Dec 13, 2010 17.16 17.35 17.06 17.19 47,269,889 +0.17(+1.00%)
Dec 10, 2010 16.76 17.06 16.65 17.02 42,930,734 +0.26(+1.56%)
Dec 09, 2010 16.78 16.80 16.59 16.76 31,702,906 +0.04(+0.23%)
Dec 08, 2010 16.75 16.88 16.65 16.72 42,844,776 -0.05(-0.30%)
Dec 07, 2010 16.93 16.97 16.74 16.77 62,454,819 -0.04(-0.24%)
Dec 06, 2010 16.70 17.11 16.68 16.81 53,315,449 +0.09(+0.54%)
Dec 03, 2010 16.72 16.73 16.60 16.72 41,544,756 +0.03(+0.18%)
Dec 02, 2010 16.79 16.81 16.62 16.69 33,603,212 -0.01(-0.07%)
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.