Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.94 22.20 20.90 20.96 5,771,276 -0.87(-3.99%)
Feb 25, 2011 21.41 21.95 21.40 21.83 23,332,477 +0.56(+2.63%)
Feb 24, 2011 20.50 21.50 20.37 21.27 3,364,281 +0.56(+2.70%)
Feb 23, 2011 21.00 21.14 20.07 20.71 5,854,739 -0.39(-1.85%)
Feb 22, 2011 21.62 21.84 21.08 21.10 4,985,510 -0.93(-4.22%)
Feb 18, 2011 22.54 22.54 21.93 22.03 4,318,083 -0.51(-2.26%)
Feb 17, 2011 22.91 23.00 22.53 22.54 4,602,286 -0.43(-1.87%)
Feb 16, 2011 22.91 23.22 22.80 22.97 2,890,158 +0.21(+0.92%)
Feb 15, 2011 23.64 23.70 22.57 22.76 4,231,770 -0.88(-3.72%)
Feb 14, 2011 23.50 23.93 23.50 23.64 2,174,109 +0.08(+0.34%)
Feb 11, 2011 23.42 23.67 23.07 23.56 1,777,306 +0.10(+0.43%)
Feb 10, 2011 22.77 23.54 22.27 23.46 2,829,554 +0.30(+1.30%)
Feb 09, 2011 22.74 23.51 22.74 23.16 3,605,288 +0.28(+1.22%)
Feb 08, 2011 23.34 23.34 22.59 22.88 3,482,578 -0.33(-1.42%)
Feb 07, 2011 23.62 23.75 23.06 23.21 3,876,641 -0.12(-0.51%)
Feb 04, 2011 22.66 23.57 22.65 23.33 5,447,467 +0.73(+3.23%)
Feb 03, 2011 22.58 23.00 22.20 22.60 4,308,201 +0.02(+0.09%)
Feb 02, 2011 21.85 22.67 21.81 22.58 2,963,196 +0.67(+3.06%)
Feb 01, 2011 21.95 22.41 21.89 21.91 3,734,280 +0.26(+1.20%)
Jan 31, 2011 21.15 21.73 21.04 21.65 4,165,023 +0.50(+2.36%)
Jan 28, 2011 21.78 22.30 20.72 21.15 6,914,003 -0.89(-4.04%)
Jan 27, 2011 20.95 22.27 20.83 22.04 7,064,613 +1.63(+7.99%)
Jan 26, 2011 20.60 20.67 20.13 20.41 4,706,539 +0.09(+0.44%)
Jan 25, 2011 20.74 20.98 20.22 20.32 3,078,883 -0.74(-3.51%)
Jan 24, 2011 20.10 21.18 20.09 21.06 3,129,483 +0.81(+4.00%)
Jan 21, 2011 20.70 21.04 20.20 20.25 3,167,748 -0.26(-1.27%)
Jan 20, 2011 20.50 20.65 19.77 20.51 5,352,282 -0.30(-1.44%)
Jan 19, 2011 21.71 21.80 20.77 20.81 5,018,257 -0.34(-1.61%)
Jan 18, 2011 21.34 21.45 21.05 21.15 4,474,548 -0.19(-0.89%)
Jan 14, 2011 21.08 21.71 20.98 21.34 3,871,575 +0.11(+0.52%)
Jan 13, 2011 20.46 21.70 20.18 21.23 6,684,961 +0.89(+4.38%)
Jan 12, 2011 20.00 20.41 19.85 20.34 3,412,663 +0.41(+2.06%)
Jan 11, 2011 19.83 19.96 19.70 19.93 2,791,731 +0.15(+0.75%)
Jan 10, 2011 19.29 19.83 19.16 19.78 3,942,387 +0.49(+2.55%)
Jan 07, 2011 18.93 19.38 18.92 19.29 3,795,468 +0.37(+1.96%)
Jan 06, 2011 18.39 18.98 18.31 18.92 5,023,749 +0.58(+3.16%)
Jan 05, 2011 18.17 18.40 18.00 18.34 2,670,595 +0.10(+0.55%)
Jan 04, 2011 18.05 18.33 18.02 18.24 3,478,561 +0.10(+0.58%)
Jan 03, 2011 18.46 18.57 18.11 18.14 4,776,234 -0.44(-2.40%)
Dec 31, 2010 18.38 18.61 18.25 18.58 2,598,269 +0.20(+1.09%)
Dec 30, 2010 18.31 18.51 18.23 18.38 1,509,790 +0.02(+0.11%)
Dec 29, 2010 18.11 18.41 18.06 18.36 1,428,308 +0.23(+1.27%)
Dec 28, 2010 18.14 18.28 18.06 18.13 995,747 -0.03(-0.17%)
Dec 27, 2010 18.05 18.29 17.92 18.16 1,155,502 +0.01(+0.06%)
Dec 23, 2010 18.05 18.21 17.96 18.15 1,169,918 +0.10(+0.55%)
Dec 22, 2010 18.08 18.26 17.99 18.05 1,800,303 -0.04(-0.22%)
Dec 21, 2010 17.97 18.20 17.96 18.09 1,676,242 +0.16(+0.89%)
Dec 20, 2010 17.90 18.06 17.81 17.93 2,087,904 +0.00(+0.00%)
Dec 17, 2010 17.80 17.93 17.61 17.93 2,768,715 +0.24(+1.36%)
Dec 16, 2010 17.27 17.74 17.21 17.69 2,262,698 +0.50(+2.91%)
Dec 15, 2010 17.39 17.50 17.14 17.19 2,681,333 -0.35(-2.00%)
Dec 14, 2010 17.60 17.77 17.35 17.54 1,983,385 -0.08(-0.45%)
Dec 13, 2010 18.12 18.19 17.57 17.62 3,225,174 -0.42(-2.33%)
Dec 10, 2010 18.01 18.20 17.85 18.04 3,013,208 +0.03(+0.17%)
Dec 09, 2010 17.82 18.25 17.79 18.01 4,002,826 +0.24(+1.35%)
Dec 08, 2010 17.62 17.79 17.32 17.77 2,267,090 +0.17(+0.97%)
Dec 07, 2010 17.81 17.86 17.52 17.60 2,430,943 +0.01(+0.06%)
Dec 06, 2010 17.76 17.80 17.41 17.59 3,335,201 -0.02(-0.11%)
Dec 03, 2010 17.02 17.75 16.81 17.61 4,634,325 +0.41(+2.38%)
Dec 02, 2010 16.41 17.20 16.40 17.20 4,761,548 +0.67(+4.05%)
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.