Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.38 17.49 17.14 17.46 569,006 +0.12(+0.69%)
Feb 25, 2011 17.19 17.59 16.98 17.34 831,103 +0.17(+0.99%)
Feb 24, 2011 16.80 17.33 16.50 17.17 798,600 +0.35(+2.08%)
Feb 23, 2011 17.18 17.37 16.53 16.82 841,609 -0.43(-2.49%)
Feb 22, 2011 17.42 17.61 16.75 17.25 737,163 -0.31(-1.77%)
Feb 18, 2011 17.70 17.72 17.45 17.56 804,289 -0.02(-0.11%)
Feb 17, 2011 16.96 17.64 16.82 17.58 701,379 +0.59(+3.47%)
Feb 16, 2011 16.61 17.26 16.61 16.99 626,970 +0.52(+3.16%)
Feb 15, 2011 16.63 16.82 16.47 16.47 564,655 -0.25(-1.50%)
Feb 14, 2011 16.83 17.09 16.56 16.72 416,167 -0.16(-0.95%)
Feb 11, 2011 16.63 16.89 16.49 16.88 781,044 +0.22(+1.32%)
Feb 10, 2011 16.66 16.92 16.45 16.66 479,074 -0.10(-0.60%)
Feb 09, 2011 16.76 16.92 16.36 16.76 538,302 -0.07(-0.42%)
Feb 08, 2011 16.55 16.84 15.75 16.83 511,180 +0.31(+1.88%)
Feb 07, 2011 16.43 16.80 16.33 16.52 520,461 +0.17(+1.04%)
Feb 04, 2011 15.89 16.56 15.84 16.35 985,895 +0.40(+2.51%)
Feb 03, 2011 15.20 16.04 15.20 15.95 1,301,408 +0.74(+4.87%)
Feb 02, 2011 15.90 15.97 15.12 15.21 1,836,800 -0.75(-4.70%)
Feb 01, 2011 15.42 16.02 15.33 15.96 732,209 +0.57(+3.70%)
Jan 31, 2011 14.96 15.63 14.96 15.39 868,038 +0.00(+0.00%)
Jan 28, 2011 16.06 16.10 15.36 15.39 1,199,738 -0.66(-4.11%)
Jan 27, 2011 15.76 16.09 15.74 16.05 673,777 +0.31(+1.97%)
Jan 26, 2011 15.95 16.09 15.60 15.74 1,164,041 -0.21(-1.32%)
Jan 25, 2011 15.46 16.06 15.46 15.95 588,770 +0.03(+0.19%)
Jan 24, 2011 15.94 16.14 15.88 15.92 417,948 -0.05(-0.31%)
Jan 21, 2011 16.15 16.25 15.79 15.97 640,669 -0.10(-0.62%)
Jan 20, 2011 16.07 16.70 16.04 16.07 934,676 +0.01(+0.06%)
Jan 19, 2011 16.40 16.62 15.83 16.06 983,418 -0.27(-1.65%)
Jan 18, 2011 16.69 16.92 16.17 16.33 590,710 -0.32(-1.92%)
Jan 14, 2011 16.85 16.96 16.45 16.65 564,185 -0.18(-1.07%)
Jan 13, 2011 16.70 16.95 16.60 16.83 513,072 +0.05(+0.30%)
Jan 12, 2011 16.76 16.97 16.41 16.78 506,190 +0.19(+1.15%)
Jan 11, 2011 16.97 17.23 16.34 16.59 888,135 -0.38(-2.24%)
Jan 10, 2011 16.45 17.00 16.20 16.97 853,104 +0.47(+2.85%)
Jan 07, 2011 16.08 16.51 15.91 16.50 907,304 +0.47(+2.93%)
Jan 06, 2011 16.59 16.63 15.97 16.03 1,215,960 -0.66(-3.95%)
Jan 05, 2011 16.58 16.71 16.30 16.69 984,373 +0.03(+0.18%)
Jan 04, 2011 16.86 16.99 16.51 16.66 880,358 -0.70(-4.03%)
Jan 03, 2011 17.30 17.77 17.26 17.36 575,461 +0.17(+0.99%)
Dec 31, 2010 17.37 17.48 17.10 17.19 651,961 -0.16(-0.92%)
Dec 30, 2010 17.17 17.55 17.17 17.35 441,343 +0.22(+1.28%)
Dec 29, 2010 17.06 17.23 16.90 17.13 1,829,958 +0.11(+0.65%)
Dec 28, 2010 17.17 17.31 16.94 17.02 539,908 -0.21(-1.22%)
Dec 27, 2010 17.27 17.42 16.78 17.23 583,637 -0.13(-0.75%)
Dec 23, 2010 17.42 17.94 17.21 17.36 1,135,683 -0.09(-0.52%)
Dec 22, 2010 18.34 18.51 17.21 17.45 2,668,537 -1.34(-7.13%)
Dec 21, 2010 18.48 18.80 18.01 18.79 1,563,281 +0.51(+2.79%)
Dec 20, 2010 18.75 18.88 18.20 18.28 953,566 -0.39(-2.09%)
Dec 17, 2010 18.62 18.84 18.45 18.67 1,676,758 +0.09(+0.48%)
Dec 16, 2010 18.32 18.76 18.21 18.58 664,171 +0.26(+1.42%)
Dec 15, 2010 18.53 18.87 18.27 18.32 586,937 -0.25(-1.35%)
Dec 14, 2010 18.56 18.75 18.32 18.57 523,133 +0.10(+0.54%)
Dec 13, 2010 19.27 19.48 18.46 18.47 878,358 -0.69(-3.60%)
Dec 10, 2010 19.07 19.40 18.98 19.16 911,861 +0.14(+0.74%)
Dec 09, 2010 18.49 19.03 18.00 19.02 1,349,490 +0.88(+4.85%)
Dec 08, 2010 18.44 18.54 17.93 18.14 622,848 -0.30(-1.63%)
Dec 07, 2010 18.83 19.20 18.38 18.44 708,311 -0.23(-1.23%)
Dec 06, 2010 18.72 18.89 18.40 18.67 533,129 -0.14(-0.74%)
Dec 03, 2010 18.18 18.85 17.93 18.81 713,108 +0.48(+2.62%)
Dec 02, 2010 18.64 18.64 18.11 18.33 977,145 -0.31(-1.66%)
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.