Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.73 14.80 14.61 14.67 163,780 -0.02(-0.14%)
Feb 25, 2011 14.59 14.75 14.57 14.69 177,782 +0.00(+0.00%)
Feb 24, 2011 14.91 14.96 14.49 14.69 476,025 -0.41(-2.72%)
Feb 23, 2011 15.55 15.57 15.03 15.10 620,721 -0.14(-0.92%)
Feb 22, 2011 15.39 15.58 15.10 15.24 490,418 -0.45(-2.87%)
Feb 18, 2011 15.79 15.82 15.65 15.69 378,908 -0.14(-0.88%)
Feb 17, 2011 15.46 15.83 15.45 15.83 534,513 +0.67(+4.42%)
Feb 16, 2011 14.84 15.19 14.84 15.16 663,514 +0.66(+4.55%)
Feb 15, 2011 14.57 14.66 14.49 14.50 552,371 +0.31(+2.18%)
Feb 14, 2011 14.24 14.26 14.11 14.19 165,954 +0.01(+0.07%)
Feb 11, 2011 13.98 14.22 13.94 14.18 267,103 -0.08(-0.56%)
Feb 10, 2011 14.10 14.32 14.04 14.26 159,609 -0.06(-0.42%)
Feb 09, 2011 14.37 14.48 14.23 14.32 313,783 -0.04(-0.28%)
Feb 08, 2011 14.22 14.36 14.17 14.36 232,063 +0.09(+0.63%)
Feb 07, 2011 14.27 14.36 14.24 14.27 319,096 +0.14(+0.99%)
Feb 04, 2011 14.03 14.13 13.96 14.13 209,347 +0.00(+0.00%)
Feb 03, 2011 14.19 14.22 13.96 14.13 725,388 +0.36(+2.61%)
Feb 02, 2011 13.78 13.86 13.73 13.77 596,420 +0.04(+0.29%)
Feb 01, 2011 13.50 13.80 13.49 13.73 333,371 +0.36(+2.69%)
Jan 31, 2011 13.36 13.48 13.32 13.37 283,926 -0.05(-0.37%)
Jan 28, 2011 13.65 13.68 13.35 13.42 339,224 -0.34(-2.47%)
Jan 27, 2011 13.75 13.84 13.69 13.76 212,463 +0.02(+0.15%)
Jan 26, 2011 13.79 13.82 13.66 13.74 376,057 -0.05(-0.36%)
Jan 25, 2011 13.70 13.82 13.61 13.79 459,085 -0.33(-2.34%)
Jan 24, 2011 13.89 14.17 13.88 14.12 531,647 -0.19(-1.33%)
Jan 21, 2011 14.43 14.54 14.23 14.31 1,267,379 +0.83(+6.16%)
Jan 20, 2011 13.49 13.53 13.25 13.48 550,276 +0.01(+0.07%)
Jan 19, 2011 13.70 13.74 13.43 13.47 439,273 -0.21(-1.54%)
Jan 18, 2011 13.66 13.76 13.63 13.68 338,570 +0.07(+0.51%)
Jan 14, 2011 13.60 13.65 13.55 13.61 348,677 +0.19(+1.42%)
Jan 13, 2011 13.53 13.57 13.39 13.42 634,837 +0.36(+2.76%)
Jan 12, 2011 12.80 13.09 12.75 13.06 695,322 +0.49(+3.90%)
Jan 11, 2011 12.69 12.69 12.46 12.57 293,855 +0.17(+1.37%)
Jan 10, 2011 12.31 12.41 12.27 12.40 151,484 -0.06(-0.48%)
Jan 07, 2011 12.53 12.58 12.38 12.46 328,974 -0.02(-0.16%)
Jan 06, 2011 12.80 12.80 12.44 12.48 346,434 -0.26(-2.04%)
Jan 05, 2011 12.57 12.76 12.57 12.74 298,511 -0.01(-0.08%)
Jan 04, 2011 12.82 12.85 12.65 12.75 358,036 +0.18(+1.43%)
Jan 03, 2011 12.44 12.65 12.36 12.57 393,253 +0.25(+2.03%)
Dec 31, 2010 12.15 12.37 12.11 12.32 217,760 +0.06(+0.49%)
Dec 30, 2010 12.32 12.38 12.19 12.26 568,943 -0.12(-0.97%)
Dec 29, 2010 12.33 12.42 12.29 12.38 281,574 -0.04(-0.32%)
Dec 28, 2010 12.46 12.46 12.31 12.42 140,973 +0.01(+0.08%)
Dec 27, 2010 12.40 12.48 12.29 12.41 155,938 -0.18(-1.43%)
Dec 23, 2010 12.58 12.59 12.45 12.59 272,964 +0.00(+0.00%)
Dec 22, 2010 12.56 12.64 12.51 12.59 215,952 +0.10(+0.80%)
Dec 21, 2010 12.41 12.52 12.40 12.49 373,439 +0.52(+4.34%)
Dec 20, 2010 12.07 12.08 11.90 11.97 386,476 +0.06(+0.50%)
Dec 17, 2010 11.78 11.93 11.70 11.91 1,094,252 -0.68(-5.40%)
Dec 16, 2010 12.57 12.65 12.54 12.59 477,419 -0.08(-0.63%)
Dec 15, 2010 12.88 12.95 12.62 12.67 361,134 -0.36(-2.76%)
Dec 14, 2010 13.10 13.20 12.97 13.03 311,242 -0.21(-1.59%)
Dec 13, 2010 13.28 13.34 13.22 13.24 191,506 -0.08(-0.60%)
Dec 10, 2010 13.26 13.33 13.18 13.32 271,691 -0.07(-0.52%)
Dec 09, 2010 13.49 13.52 13.30 13.39 1,456,905 +0.32(+2.45%)
Dec 08, 2010 13.00 13.15 12.93 13.07 236,247 +0.15(+1.16%)
Dec 07, 2010 13.23 13.26 12.91 12.92 327,900 -0.05(-0.39%)
Dec 06, 2010 13.00 13.06 12.85 12.97 300,378 -0.16(-1.22%)
Dec 03, 2010 13.07 13.17 13.00 13.13 258,720 +0.04(+0.31%)
Dec 02, 2010 12.65 13.10 12.65 13.09 514,113 +0.56(+4.47%)
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.