Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Energy
(NQ:
AEIS
)
97.14
-0.52 (-0.54%)
Streaming Delayed Price
Updated: 12:29 PM EST, Feb 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
10.85
10.93
10.61
10.64
462,656
-0.22(-2.01%)
Dec 29, 2011
10.78
10.96
10.72
10.85
351,493
+0.08(+0.74%)
Dec 28, 2011
10.92
10.95
10.68
10.77
377,155
-0.14(-1.27%)
Dec 27, 2011
10.83
10.99
10.69
10.91
270,628
+0.02(+0.18%)
Dec 23, 2011
10.86
10.92
10.68
10.89
278,889
+0.01(+0.09%)
Dec 21, 2011
10.62
10.89
10.36
10.88
395,102
+0.21(+1.95%)
Dec 20, 2011
10.16
10.70
10.04
10.67
444,832
+0.75(+7.59%)
Dec 19, 2011
10.09
10.52
9.862
9.922
393,172
-0.11(-1.09%)
Dec 16, 2011
10.03
10.30
9.793
10.03
933,343
+0.09(+0.90%)
Dec 15, 2011
10.04
10.18
9.842
9.941
370,098
+0.03(+0.30%)
Dec 14, 2011
9.763
10.02
9.733
9.912
321,622
+0.05(+0.50%)
Dec 13, 2011
10.16
10.36
9.803
9.862
271,671
-0.17(-1.68%)
Dec 12, 2011
10.04
10.05
9.664
10.03
320,544
-0.18(-1.75%)
Dec 09, 2011
9.773
10.35
9.684
10.21
567,511
+0.49(+4.99%)
Dec 08, 2011
10.15
10.31
9.713
9.723
370,220
-0.51(-4.94%)
Dec 07, 2011
10.24
10.40
9.941
10.23
453,381
-0.03(-0.29%)
Dec 06, 2011
9.961
10.40
9.961
10.26
376,037
+0.33(+3.29%)
Dec 05, 2011
10.09
10.24
9.832
9.931
582,951
+0.02(+0.20%)
Dec 02, 2011
9.862
10.05
9.733
9.912
309,223
+0.21(+2.15%)
Dec 01, 2011
9.832
9.991
9.575
9.704
338,346
-0.19(-1.90%)
Nov 30, 2011
9.297
9.892
9.178
9.892
538,769
+0.91(+10.15%)
Nov 29, 2011
8.980
9.049
8.881
8.980
190,434
+0.02(+0.22%)
Nov 28, 2011
8.633
9.030
8.425
8.960
547,265
+0.65(+7.88%)
Nov 25, 2011
8.584
8.603
8.306
8.306
151,707
-0.22(-2.56%)
Nov 23, 2011
8.564
8.722
8.474
8.524
436,555
-0.15(-1.71%)
Nov 22, 2011
8.782
8.980
8.613
8.673
375,531
-0.10(-1.13%)
Nov 21, 2011
8.762
8.831
8.613
8.772
449,772
-0.09(-1.01%)
Nov 18, 2011
8.930
9.000
8.821
8.861
306,109
-0.08(-0.89%)
Nov 17, 2011
9.119
9.168
8.722
8.940
430,210
-0.22(-2.38%)
Nov 16, 2011
9.059
9.555
8.990
9.158
358,848
-0.05(-0.54%)
Nov 15, 2011
8.921
9.327
8.871
9.208
311,001
+0.25(+2.77%)
Nov 14, 2011
9.446
9.485
8.831
8.960
394,114
-0.51(-5.34%)
Nov 11, 2011
9.079
9.515
9.049
9.466
291,495
+0.53(+5.88%)
Nov 10, 2011
8.911
9.059
8.663
8.940
274,467
+0.22(+2.50%)
Nov 09, 2011
8.980
9.119
8.712
8.722
392,680
-0.56(-6.08%)
Nov 08, 2011
8.990
9.327
8.831
9.287
403,155
+0.38(+4.23%)
Nov 07, 2011
9.069
9.069
8.642
8.911
304,407
-0.23(-2.49%)
Nov 04, 2011
8.722
9.238
8.702
9.139
446,285
+0.29(+3.25%)
Nov 03, 2011
8.663
8.960
8.346
8.851
782,910
-0.08(-0.89%)
Nov 02, 2011
8.474
9.307
8.435
8.930
456,671
+0.03(+0.33%)
Nov 01, 2011
8.841
9.129
8.684
8.901
447,775
-0.32(-3.44%)
Oct 31, 2011
9.842
9.842
9.218
9.218
438,775
-0.84(-8.37%)
Oct 28, 2011
9.832
10.17
9.743
10.06
404,704
+0.19(+1.91%)
Oct 27, 2011
9.763
10.18
9.614
9.872
779,123
+0.45(+4.73%)
Oct 26, 2011
9.406
9.555
8.970
9.426
310,173
+0.19(+2.04%)
Oct 25, 2011
9.277
9.376
9.030
9.238
329,377
-0.14(-1.48%)
Oct 24, 2011
8.871
9.416
8.782
9.376
357,870
+0.54(+6.05%)
Oct 21, 2011
8.901
9.089
8.752
8.841
437,313
+0.13(+1.48%)
Oct 20, 2011
8.732
8.810
8.365
8.712
271,703
-0.03(-0.34%)
Oct 19, 2011
9.039
9.099
8.663
8.742
343,276
-0.31(-3.40%)
Oct 18, 2011
8.891
9.099
8.633
9.049
414,694
+0.23(+2.58%)
Oct 17, 2011
9.208
9.357
8.762
8.821
314,172
-0.52(-5.52%)
Oct 14, 2011
9.773
9.783
9.208
9.337
365,395
-0.42(-4.27%)
Oct 13, 2011
9.327
9.753
9.327
9.753
447,114
+0.35(+3.69%)
Oct 12, 2011
9.129
9.575
9.129
9.406
518,299
+0.29(+3.15%)
Oct 11, 2011
9.020
9.148
8.881
9.119
315,430
+0.04(+0.44%)
Oct 10, 2011
9.039
9.238
8.851
9.079
418,881
+0.19(+2.12%)
Oct 07, 2011
8.871
9.059
8.683
8.891
420,856
+0.05(+0.56%)
Oct 06, 2011
8.811
8.891
8.702
8.841
510,287
+0.01(+0.11%)
Oct 05, 2011
8.673
8.950
8.425
8.831
492,155
+0.08(+0.91%)
Oct 04, 2011
7.870
8.772
7.637
8.752
761,247
+0.81(+10.24%)
Oct 03, 2011
8.276
8.385
7.493
7.939
892,129
-0.60(-7.08%)
Sep 30, 2011
8.831
8.891
8.445
8.544
552,525
-0.41(-4.54%)
Sep 29, 2011
9.188
9.386
8.618
8.950
512,218
-0.10(-1.10%)
Sep 28, 2011
9.228
9.644
9.044
9.049
544,793
-0.06(-0.65%)
Sep 27, 2011
9.188
9.307
8.980
9.109
541,981
+0.10(+1.10%)
Sep 26, 2011
9.030
9.061
8.524
9.010
658,779
-0.01(-0.11%)
Sep 23, 2011
8.702
9.248
8.702
9.020
367,402
+0.31(+3.53%)
Sep 22, 2011
9.010
9.139
8.564
8.712
793,837
-0.62(-6.69%)
Sep 21, 2011
9.595
9.862
9.307
9.337
354,755
-0.31(-3.19%)
Sep 20, 2011
9.882
10.03
9.624
9.644
251,920
-0.22(-2.21%)
Sep 19, 2011
10.32
10.32
9.684
9.862
395,685
-0.78(-7.36%)
Sep 16, 2011
10.66
10.68
10.43
10.65
962,004
+0.07(+0.66%)
Sep 15, 2011
10.34
10.60
10.27
10.58
314,952
+0.37(+3.59%)
Sep 14, 2011
9.941
10.35
9.862
10.21
321,830
+0.36(+3.62%)
Sep 13, 2011
9.347
9.882
9.267
9.852
362,444
+0.51(+5.41%)
Sep 12, 2011
9.030
9.397
9.030
9.347
329,871
+0.18(+1.95%)
Sep 09, 2011
9.277
9.535
9.030
9.168
391,656
-0.24(-2.53%)
Sep 08, 2011
9.565
9.852
9.362
9.406
352,032
-0.29(-2.97%)
Sep 07, 2011
9.158
9.694
9.158
9.694
326,838
+0.64(+7.12%)
Sep 06, 2011
8.851
9.069
8.782
9.049
468,205
-0.11(-1.19%)
Sep 02, 2011
9.287
9.376
9.069
9.158
442,197
-0.33(-3.45%)
Sep 01, 2011
9.961
10.08
9.446
9.485
432,691
-0.43(-4.30%)
Aug 31, 2011
10.34
10.36
9.822
9.912
421,173
-0.36(-3.47%)
Aug 30, 2011
10.22
10.37
10.00
10.27
363,284
-0.03(-0.29%)
Aug 29, 2011
9.852
10.31
9.705
10.30
320,348
+0.57(+5.91%)
Aug 26, 2011
9.277
9.743
9.169
9.723
529,392
+0.40(+4.25%)
Aug 25, 2011
9.565
9.585
9.297
9.327
407,198
-0.18(-1.88%)
Aug 24, 2011
9.713
9.822
9.337
9.505
302,044
-0.24(-2.44%)
Aug 23, 2011
9.030
9.763
8.930
9.743
476,277
+0.77(+8.62%)
Aug 22, 2011
9.258
9.406
8.871
8.970
326,203
+0.01(+0.11%)
Aug 19, 2011
8.921
9.337
8.871
8.960
583,963
-0.04(-0.50%)
Aug 18, 2011
9.277
9.277
8.950
9.005
419,518
-0.62(-6.44%)
Aug 17, 2011
9.713
9.941
9.495
9.624
394,799
-0.09(-0.92%)
Aug 16, 2011
9.713
9.882
9.535
9.713
808,651
-0.12(-1.21%)
Aug 15, 2011
9.327
9.862
9.287
9.832
782,722
+0.64(+7.01%)
Aug 12, 2011
9.396
9.634
9.049
9.188
585,286
-0.14(-1.49%)
Aug 11, 2011
8.940
9.436
8.851
9.327
839,835
+0.40(+4.44%)
Aug 10, 2011
8.921
9.307
8.653
8.930
1,082,092
-0.26(-2.80%)
Aug 09, 2011
8.821
9.208
8.356
9.188
1,639,355
+0.61(+7.17%)
Aug 08, 2011
9.010
9.386
8.564
8.574
1,697,525
-0.82(-8.76%)
Aug 05, 2011
9.456
9.614
8.841
9.396
1,589,393
+0.09(+0.96%)
Aug 04, 2011
9.892
9.971
9.307
9.307
1,373,031
-0.69(-6.94%)
Aug 03, 2011
9.872
10.09
9.684
10.00
1,025,077
+0.16(+1.61%)
Aug 02, 2011
10.26
10.49
9.842
9.842
730,127
-0.52(-4.98%)
Aug 01, 2011
10.70
10.79
10.18
10.36
1,012,687
-0.16(-1.51%)
Jul 29, 2011
10.66
10.91
10.48
10.52
715,402
-0.27(-2.48%)
Jul 28, 2011
10.89
11.00
10.71
10.78
633,369
-0.06(-0.55%)
Jul 27, 2011
11.11
11.19
10.67
10.84
1,657,077
-0.46(-4.03%)
Jul 26, 2011
11.45
11.54
10.93
11.30
2,485,435
-0.70(-5.86%)
Jul 25, 2011
12.27
12.29
11.93
12.00
875,055
-0.33(-2.65%)
Jul 22, 2011
12.51
12.58
11.95
12.33
1,032,576
-0.24(-1.89%)
Jul 21, 2011
12.23
12.62
12.06
12.57
600,794
+0.36(+2.92%)
Jul 20, 2011
12.42
12.45
12.14
12.21
456,186
-0.24(-1.91%)
Jul 19, 2011
12.16
12.48
12.11
12.45
568,004
+0.41(+3.37%)
Jul 18, 2011
12.45
12.50
11.73
12.04
696,412
-0.43(-3.42%)
Jul 15, 2011
12.62
12.84
12.20
12.47
835,330
-0.15(-1.18%)
Jul 14, 2011
12.90
13.04
12.47
12.62
562,583
-0.27(-2.08%)
Jul 13, 2011
12.84
12.98
12.70
12.89
633,614
+0.10(+0.78%)
Jul 12, 2011
12.95
13.08
12.65
12.79
416,229
-0.30(-2.27%)
Jul 11, 2011
13.29
13.29
12.89
13.08
532,271
-0.30(-2.22%)
Jul 08, 2011
12.98
13.53
12.96
13.38
564,777
+0.28(+2.12%)
Jul 07, 2011
13.17
13.53
12.91
13.10
1,380,608
+0.05(+0.42%)
Jul 06, 2011
13.12
13.12
12.84
13.05
1,330,278
-0.10(-0.79%)
Jul 05, 2011
13.71
13.90
12.99
13.15
2,329,615
-1.73(-11.65%)
Jul 01, 2011
14.71
14.94
14.46
14.89
270,657
+0.23(+1.55%)
Jun 30, 2011
14.48
14.77
14.47
14.66
299,928
+0.26(+1.79%)
Jun 29, 2011
14.28
14.45
14.08
14.40
272,864
+0.20(+1.40%)
Jun 28, 2011
13.78
14.25
13.68
14.20
340,572
+0.44(+3.17%)
Jun 27, 2011
13.60
13.82
13.46
13.77
361,825
+0.04(+0.29%)
Jun 24, 2011
13.60
13.98
13.51
13.73
2,173,237
+0.16(+1.17%)
Jun 23, 2011
13.38
13.64
13.19
13.57
577,181
+0.08(+0.59%)
Jun 22, 2011
13.55
13.69
13.44
13.49
380,556
-0.11(-0.80%)
Jun 21, 2011
13.73
13.76
13.49
13.60
501,247
+0.02(+0.15%)
Jun 20, 2011
13.59
13.72
13.48
13.58
361,272
-0.02(-0.15%)
Jun 17, 2011
13.90
13.97
13.46
13.60
295,214
-0.15(-1.12%)
Jun 16, 2011
13.96
14.04
13.71
13.75
316,935
-0.20(-1.46%)
Jun 15, 2011
14.03
14.07
13.84
13.96
251,046
-0.24(-1.68%)
Jun 14, 2011
13.78
14.32
13.73
14.19
377,531
+0.55(+4.07%)
Jun 13, 2011
13.96
14.01
13.42
13.64
504,287
-0.27(-1.92%)
Jun 10, 2011
13.98
14.03
13.58
13.91
293,285
-0.13(-0.92%)
Jun 09, 2011
14.04
14.37
14.01
14.03
251,207
+0.03(+0.21%)
Jun 08, 2011
14.26
14.28
13.88
14.01
282,302
-0.29(-2.01%)
Jun 07, 2011
14.25
14.39
14.04
14.29
275,311
+0.07(+0.49%)
Jun 06, 2011
14.22
14.34
14.08
14.22
390,978
-0.05(-0.35%)
Jun 03, 2011
14.39
14.45
14.16
14.27
367,760
-0.01(-0.07%)
May 24, 2011
14.50
14.69
14.28
14.28
459,012
-0.22(-1.50%)
May 23, 2011
14.29
14.54
14.17
14.50
409,191
+0.03(+0.21%)
May 20, 2011
14.45
14.70
14.45
14.47
329,571
-0.05(-0.38%)
May 19, 2011
14.82
14.92
14.46
14.53
422,776
-0.26(-1.78%)
May 18, 2011
14.27
14.84
14.27
14.79
449,872
+0.57(+4.04%)
May 17, 2011
14.08
14.27
13.98
14.21
494,332
-0.03(-0.21%)
May 16, 2011
14.35
14.41
13.96
14.24
447,751
-0.22(-1.54%)
May 13, 2011
14.86
14.91
14.41
14.47
368,352
-0.35(-2.37%)
May 12, 2011
14.59
15.01
14.48
14.82
601,265
+0.14(+0.95%)
May 11, 2011
15.22
15.29
14.62
14.68
466,217
-0.57(-3.77%)
May 10, 2011
14.98
15.36
14.87
15.25
507,571
+0.42(+2.81%)
May 09, 2011
14.62
15.13
14.39
14.84
468,244
+0.21(+1.42%)
May 06, 2011
14.86
14.96
14.56
14.63
336,994
-0.02(-0.14%)
May 05, 2011
14.41
14.79
14.28
14.65
953,411
+0.16(+1.09%)
May 04, 2011
14.78
15.04
14.46
14.49
854,736
-0.23(-1.55%)
May 03, 2011
15.03
15.42
14.60
14.72
3,051,163
+1.33(+9.92%)
May 02, 2011
13.54
14.10
13.36
13.39
1,009,094
-0.63(-4.52%)
Apr 29, 2011
14.08
14.29
14.02
14.03
357,829
-0.06(-0.42%)
Apr 28, 2011
14.35
14.39
13.99
14.08
250,484
-0.32(-2.20%)
Apr 27, 2011
14.44
14.54
14.16
14.40
229,927
-0.01(-0.07%)
Apr 26, 2011
14.10
14.53
13.98
14.41
209,202
+0.42(+2.97%)
Apr 25, 2011
14.40
14.50
13.94
14.00
227,815
-0.29(-2.01%)
Apr 21, 2011
14.25
14.40
14.15
14.28
268,417
+0.13(+0.95%)
Apr 20, 2011
13.81
14.16
13.78
14.15
501,738
+0.60(+4.43%)
Apr 19, 2011
13.73
13.73
13.35
13.55
395,100
-0.11(-0.80%)
Apr 18, 2011
13.88
13.94
13.41
13.66
627,051
-0.39(-2.75%)
Apr 15, 2011
14.18
14.22
13.90
14.04
347,765
-0.21(-1.46%)
Apr 14, 2011
14.08
14.36
13.91
14.25
451,240
+0.03(+0.21%)
Apr 13, 2011
14.67
14.70
14.16
14.22
519,667
-0.29(-1.98%)
Apr 12, 2011
14.68
14.73
14.46
14.51
297,736
-0.25(-1.68%)
Apr 11, 2011
15.07
15.22
14.73
14.76
499,658
-0.29(-1.91%)
Apr 08, 2011
15.50
15.64
14.97
15.05
387,158
-0.47(-3.00%)
Apr 07, 2011
15.86
15.86
15.37
15.51
347,205
-0.49(-3.04%)
Apr 06, 2011
16.12
16.33
15.99
16.00
306,663
-0.08(-0.49%)
Apr 05, 2011
15.86
16.30
15.86
16.08
354,007
+0.21(+1.31%)
Apr 04, 2011
16.14
16.14
15.86
15.87
404,080
-0.09(-0.56%)
Apr 01, 2011
16.26
16.31
15.95
15.96
259,303
-0.25(-1.53%)
Mar 31, 2011
16.12
16.30
15.99
16.21
457,493
+0.12(+0.74%)
Mar 30, 2011
16.08
16.13
15.89
16.09
225,196
+0.14(+0.87%)
Mar 29, 2011
15.88
15.97
15.68
15.95
306,282
+0.12(+0.75%)
Mar 28, 2011
15.95
16.21
15.80
15.83
373,223
-0.09(-0.56%)
Mar 25, 2011
15.97
16.25
15.74
15.92
277,658
+0.05(+0.31%)
Mar 24, 2011
15.29
15.99
15.15
15.87
485,375
+0.71(+4.71%)
Mar 23, 2011
15.22
15.31
14.92
15.15
390,841
-0.07(-0.46%)
Mar 22, 2011
15.29
15.36
15.08
15.22
248,579
+0.02(+0.13%)
Mar 21, 2011
15.33
15.45
14.95
15.20
311,683
+0.25(+1.66%)
Mar 18, 2011
15.07
15.14
14.88
14.96
454,476
+0.06(+0.40%)
Mar 17, 2011
15.31
15.35
14.74
14.90
458,402
-0.07(-0.46%)
Mar 16, 2011
15.15
15.42
14.93
14.97
618,948
-0.29(-1.88%)
Mar 15, 2011
14.95
15.34
14.50
15.25
914,929
-0.15(-0.97%)
Mar 14, 2011
15.19
15.64
14.77
15.40
474,513
+0.03(+0.19%)
Mar 11, 2011
15.02
15.54
14.72
15.37
585,009
+0.16(+1.04%)
Mar 10, 2011
15.58
15.74
15.07
15.21
595,784
-0.54(-3.40%)
Mar 09, 2011
16.19
16.20
15.66
15.75
420,949
-0.51(-3.11%)
Mar 08, 2011
16.37
16.63
15.97
16.26
614,688
-0.19(-1.15%)
Mar 07, 2011
16.72
16.82
15.66
16.44
1,072,249
-0.24(-1.43%)
Mar 04, 2011
16.73
16.85
16.51
16.68
825,683
+0.09(+0.54%)
Mar 03, 2011
16.21
16.75
16.15
16.59
1,013,207
+0.53(+3.27%)
Mar 02, 2011
15.67
16.21
15.61
16.07
511,098
+0.36(+2.27%)
Mar 01, 2011
16.11
16.24
15.52
15.71
757,427
-0.27(-1.67%)
Feb 28, 2011
15.93
16.04
15.74
15.98
714,209
+0.12(+0.75%)
Feb 25, 2011
15.39
15.86
15.34
15.86
527,684
+0.52(+3.36%)
Feb 24, 2011
15.37
15.40
14.95
15.34
547,796
-0.03(-0.19%)
Feb 23, 2011
15.52
15.83
14.98
15.37
906,068
-0.13(-0.83%)
Feb 22, 2011
15.23
15.56
14.98
15.50
999,640
+0.11(+0.71%)
Feb 18, 2011
15.18
15.46
15.12
15.39
813,040
+0.24(+1.57%)
Feb 17, 2011
14.98
15.29
14.94
15.15
572,750
+0.15(+0.99%)
Feb 16, 2011
15.00
15.30
14.53
15.01
1,019,431
+0.61(+4.27%)
Feb 15, 2011
15.70
15.70
14.09
14.39
2,089,056
-1.26(-8.04%)
Feb 14, 2011
15.25
15.73
15.25
15.65
569,960
+0.45(+2.93%)
Feb 11, 2011
15.14
15.26
14.93
15.20
387,096
+0.04(+0.26%)
Feb 10, 2011
14.89
15.23
14.73
15.16
471,911
+0.20(+1.32%)
Feb 09, 2011
15.23
15.30
14.87
14.97
478,693
-0.27(-1.76%)
Feb 08, 2011
15.34
15.40
15.12
15.23
274,561
-0.07(-0.45%)
Feb 07, 2011
15.13
15.44
15.03
15.30
760,442
+0.26(+1.71%)
Feb 04, 2011
15.23
15.34
14.62
15.05
1,006,093
-1.01(-6.30%)
Feb 03, 2011
15.78
16.35
15.61
16.06
592,313
+0.23(+1.44%)
Feb 02, 2011
15.66
16.11
15.48
15.83
343,127
+0.10(+0.63%)
Feb 01, 2011
15.62
15.96
15.56
15.73
667,090
+0.42(+2.75%)
Jan 31, 2011
14.81
15.66
14.81
15.31
764,224
+0.63(+4.29%)
Jan 28, 2011
15.21
15.26
14.60
14.68
460,464
-0.54(-3.52%)
Jan 27, 2011
15.07
15.32
14.92
15.21
276,951
+0.19(+1.25%)
Jan 26, 2011
14.79
15.12
14.48
15.03
369,931
+0.34(+2.29%)
Jan 25, 2011
14.64
14.76
14.27
14.69
305,836
+0.04(+0.27%)
Jan 24, 2011
14.30
14.69
14.23
14.65
342,838
+0.43(+3.03%)
Jan 21, 2011
14.53
14.70
14.21
14.22
312,657
-0.22(-1.54%)
Jan 20, 2011
14.54
14.56
14.23
14.44
405,248
-0.17(-1.15%)
Jan 19, 2011
15.01
15.15
14.45
14.61
528,439
-0.34(-2.25%)
Jan 18, 2011
15.25
15.30
14.78
14.95
437,386
-0.12(-0.79%)
Jan 14, 2011
14.78
15.23
14.60
15.07
1,143,520
+0.45(+3.05%)
Jan 13, 2011
14.64
14.80
14.44
14.62
462,175
-0.07(-0.51%)
Jan 12, 2011
13.64
14.76
13.64
14.69
996,841
+1.15(+8.53%)
Jan 11, 2011
13.45
13.87
13.45
13.54
460,289
+0.14(+1.04%)
Jan 10, 2011
13.34
13.59
13.20
13.40
476,649
+0.07(+0.52%)
Jan 07, 2011
13.30
13.43
13.02
13.33
317,892
+0.13(+0.98%)
Jan 06, 2011
13.29
13.48
13.14
13.20
384,418
-0.11(-0.82%)
Jan 05, 2011
13.18
13.60
13.16
13.31
458,292
+0.05(+0.37%)
Jan 04, 2011
13.81
13.86
13.24
13.26
469,706
-0.46(-3.32%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit