Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.99 15.00 14.78 14.88 12,160,514 -0.15(-0.97%)
Feb 25, 2011 15.04 15.31 14.71 15.02 16,598,539 +0.17(+1.16%)
Feb 24, 2011 14.90 14.97 14.66 14.85 14,864,224 +0.11(+0.72%)
Feb 23, 2011 14.95 15.02 14.54 14.74 11,607,315 -0.24(-1.63%)
Feb 22, 2011 15.00 15.26 14.93 14.99 10,001,205 -0.23(-1.52%)
Feb 18, 2011 15.27 15.29 15.10 15.22 11,312,311 +0.01(+0.09%)
Feb 17, 2011 15.05 15.33 14.95 15.21 9,871,815 +0.12(+0.79%)
Feb 16, 2011 15.06 15.25 14.95 15.09 14,703,496 +0.05(+0.31%)
Feb 15, 2011 14.75 15.15 14.57 15.04 32,422,498 +0.87(+6.10%)
Feb 14, 2011 14.10 14.22 14.07 14.18 8,393,958 +0.05(+0.33%)
Feb 11, 2011 13.94 14.16 13.94 14.13 10,430,451 +0.12(+0.85%)
Feb 10, 2011 13.96 14.02 13.88 14.01 9,105,710 +0.02(+0.14%)
Feb 09, 2011 13.78 14.16 13.78 13.99 17,134,156 +0.17(+1.19%)
Feb 08, 2011 13.48 13.83 13.39 13.83 14,848,360 +0.40(+2.95%)
Feb 07, 2011 13.32 13.46 13.24 13.43 10,065,519 +0.16(+1.19%)
Feb 04, 2011 13.11 13.31 13.03 13.27 9,881,182 +0.18(+1.36%)
Feb 03, 2011 13.03 13.37 12.92 13.09 24,507,772 +0.53(+4.20%)
Feb 02, 2011 12.68 12.82 12.51 12.56 15,045,925 -0.32(-2.51%)
Feb 01, 2011 12.82 12.97 12.74 12.89 12,307,018 +0.17(+1.30%)
Jan 31, 2011 12.68 12.82 12.62 12.72 12,932,564 +0.05(+0.36%)
Jan 28, 2011 12.78 12.87 12.64 12.68 14,395,325 -0.11(-0.83%)
Jan 27, 2011 13.16 13.21 12.72 12.78 25,912,812 -0.43(-3.28%)
Jan 26, 2011 13.34 13.35 13.13 13.22 8,683,398 -0.09(-0.71%)
Jan 25, 2011 13.29 13.33 13.09 13.31 21,465,686 +0.01(+0.05%)
Jan 24, 2011 13.21 13.38 13.16 13.30 14,845,868 +0.03(+0.25%)
Jan 21, 2011 13.37 13.39 12.95 13.27 22,510,324 -0.08(-0.59%)
Jan 20, 2011 13.27 13.44 13.21 13.35 17,142,432 +0.05(+0.40%)
Jan 19, 2011 13.40 13.46 13.27 13.30 9,977,242 -0.10(-0.74%)
Jan 18, 2011 13.40 13.47 13.37 13.40 11,967,399 -0.08(-0.59%)
Jan 14, 2011 13.36 13.49 13.34 13.48 7,333,582 +0.08(+0.59%)
Jan 13, 2011 13.36 13.52 13.30 13.40 9,693,140 -0.06(-0.44%)
Jan 12, 2011 13.50 13.54 13.42 13.46 10,650,644 +0.04(+0.30%)
Jan 11, 2011 13.61 13.61 13.38 13.42 10,751,223 -0.14(-1.02%)
Jan 10, 2011 13.45 13.58 13.45 13.55 12,222,257 +0.01(+0.10%)
Jan 07, 2011 13.57 13.70 13.37 13.54 22,047,308 +0.10(+0.78%)
Jan 06, 2011 13.69 13.81 13.37 13.44 57,798,804 -1.24(-8.45%)
Jan 05, 2011 14.42 14.68 14.13 14.68 16,790,136 +0.18(+1.23%)
Jan 04, 2011 14.68 14.72 14.37 14.50 10,061,227 -0.17(-1.17%)
Jan 03, 2011 14.74 14.75 14.55 14.67 10,019,739 +0.12(+0.82%)
Dec 31, 2010 14.72 14.80 14.53 14.55 8,208,668 -0.21(-1.42%)
Dec 30, 2010 14.37 14.79 14.33 14.76 10,805,814 +0.35(+2.42%)
Dec 29, 2010 14.25 14.45 14.18 14.41 7,911,679 +0.18(+1.29%)
Dec 28, 2010 14.11 14.28 14.07 14.23 7,330,978 +0.09(+0.65%)
Dec 27, 2010 14.03 14.18 14.00 14.14 4,874,551 +0.03(+0.23%)
Dec 23, 2010 13.95 14.13 13.87 14.10 7,418,699 +0.17(+1.23%)
Dec 22, 2010 13.92 14.09 13.89 13.93 7,504,345 +0.03(+0.19%)
Dec 21, 2010 13.97 13.99 13.79 13.91 8,968,162 +0.00(+0.00%)
Dec 20, 2010 13.97 14.04 13.88 13.91 8,415,733 -0.02(-0.14%)
Dec 17, 2010 13.87 14.10 13.84 13.93 13,606,578 -0.04(-0.28%)
Dec 16, 2010 13.77 14.07 13.77 13.97 10,624,647 +0.20(+1.48%)
Dec 15, 2010 13.83 13.84 13.74 13.76 12,095,792 +0.02(+0.14%)
Dec 14, 2010 13.90 13.93 13.72 13.74 16,838,268 -0.18(-1.28%)
Dec 13, 2010 14.12 14.26 13.88 13.92 11,905,683 -0.20(-1.40%)
Dec 10, 2010 14.08 14.17 14.01 14.12 10,577,033 +0.10(+0.70%)
Dec 09, 2010 14.10 14.14 13.93 14.02 8,162,711 +0.00(+0.00%)
Dec 08, 2010 13.91 14.16 13.91 14.02 13,585,628 +0.07(+0.47%)
Dec 07, 2010 14.23 14.24 13.93 13.95 11,359,917 -0.12(-0.84%)
Dec 06, 2010 14.09 14.19 13.97 14.07 9,659,434 -0.02(-0.14%)
Dec 03, 2010 14.10 14.17 13.90 14.09 12,313,153 -0.15(-1.06%)
Dec 02, 2010 14.06 14.45 13.99 14.24 22,753,872 +0.07(+0.51%)
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.