Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.65 24.00 22.89 23.99 96,173 +0.43(+1.83%)
Feb 25, 2011 23.21 23.90 22.90 23.56 76,312 +0.54(+2.35%)
Feb 24, 2011 23.25 23.46 22.64 23.02 68,959 -0.40(-1.71%)
Feb 23, 2011 23.39 23.66 21.66 23.42 201,083 +0.04(+0.17%)
Feb 22, 2011 26.31 26.58 23.21 23.38 319,786 -3.24(-12.17%)
Feb 18, 2011 26.62 27.20 25.92 26.62 111,648 -0.01(-0.04%)
Feb 17, 2011 24.87 26.67 22.96 26.63 306,631 +1.32(+5.22%)
Feb 16, 2011 24.93 25.58 24.68 25.31 87,971 +0.20(+0.80%)
Feb 15, 2011 25.74 25.80 24.71 25.11 147,725 -0.68(-2.64%)
Feb 14, 2011 24.39 26.35 24.39 25.79 249,834 +1.47(+6.04%)
Feb 11, 2011 21.39 25.00 21.39 24.32 304,951 +2.82(+13.12%)
Feb 10, 2011 20.94 21.58 20.47 21.50 59,676 +0.46(+2.19%)
Feb 09, 2011 20.93 21.20 20.80 21.04 43,569 +0.14(+0.67%)
Feb 08, 2011 20.85 21.18 20.62 20.90 99,108 +0.00(+0.00%)
Feb 07, 2011 20.29 21.19 20.14 20.90 159,129 +0.65(+3.21%)
Feb 04, 2011 19.56 20.60 19.20 20.25 171,203 +0.66(+3.37%)
Feb 03, 2011 18.90 20.47 18.01 19.59 388,912 +0.43(+2.24%)
Feb 02, 2011 19.35 19.48 18.96 19.16 87,528 -0.16(-0.83%)
Feb 01, 2011 19.07 19.58 18.52 19.32 84,647 +0.39(+2.06%)
Jan 31, 2011 19.01 19.39 18.64 18.93 62,506 -0.05(-0.26%)
Jan 28, 2011 18.92 19.73 17.85 18.98 161,426 +0.13(+0.69%)
Jan 27, 2011 17.88 19.28 17.83 18.85 245,012 +1.00(+5.60%)
Jan 26, 2011 17.26 17.98 16.91 17.85 174,704 +0.55(+3.18%)
Jan 25, 2011 17.31 17.50 17.16 17.30 45,817 -0.15(-0.86%)
Jan 24, 2011 18.01 18.42 17.40 17.45 125,449 -0.54(-3.00%)
Jan 21, 2011 18.07 18.22 17.60 17.99 119,697 -0.03(-0.17%)
Jan 20, 2011 19.50 19.57 17.84 18.02 152,728 -1.48(-7.59%)
Jan 19, 2011 20.08 20.50 19.10 19.50 124,589 -0.55(-2.74%)
Jan 18, 2011 20.10 20.16 19.55 20.05 185,250 -0.03(-0.15%)
Jan 14, 2011 20.12 20.25 19.90 20.08 179,100 -0.14(-0.69%)
Jan 13, 2011 20.57 20.78 20.05 20.22 133,831 -0.22(-1.08%)
Jan 12, 2011 20.60 20.84 20.05 20.44 164,043 +0.00(+0.00%)
Jan 11, 2011 20.80 20.80 20.19 20.44 204,140 -0.17(-0.82%)
Jan 10, 2011 20.61 20.98 20.11 20.61 127,497 -0.02(-0.10%)
Jan 07, 2011 21.58 21.60 20.51 20.63 53,794 -0.97(-4.49%)
Jan 06, 2011 21.45 21.94 21.45 21.60 44,452 -0.08(-0.37%)
Jan 05, 2011 20.88 21.75 20.39 21.68 103,204 +0.94(+4.53%)
Jan 04, 2011 21.32 21.52 19.25 20.74 153,094 -0.49(-2.31%)
Jan 03, 2011 20.28 21.47 20.20 21.23 151,230 +1.14(+5.67%)
Dec 31, 2010 20.21 20.60 19.99 20.09 126,606 -0.11(-0.54%)
Dec 30, 2010 20.56 20.78 20.17 20.20 53,487 -0.36(-1.75%)
Dec 29, 2010 20.54 20.68 20.40 20.56 113,584 +0.15(+0.73%)
Dec 28, 2010 20.36 20.94 19.89 20.41 247,896 +0.02(+0.10%)
Dec 27, 2010 19.88 20.48 19.70 20.39 67,435 +0.38(+1.90%)
Dec 23, 2010 20.04 20.04 19.37 20.01 76,025 +0.11(+0.55%)
Dec 22, 2010 19.61 20.19 19.27 19.90 240,274 +0.14(+0.71%)
Dec 21, 2010 19.00 19.77 18.36 19.76 342,167 +1.43(+7.80%)
Dec 20, 2010 18.47 18.53 17.90 18.33 95,285 -0.04(-0.22%)
Dec 17, 2010 18.25 18.56 17.52 18.37 626,654 +0.11(+0.60%)
Dec 16, 2010 18.42 18.73 17.95 18.26 51,070 -0.13(-0.71%)
Dec 15, 2010 18.57 18.89 17.49 18.39 96,662 -0.38(-2.02%)
Dec 14, 2010 19.56 19.56 18.48 18.77 142,143 -0.84(-4.28%)
Dec 13, 2010 19.40 19.65 19.04 19.61 84,734 +0.13(+0.67%)
Dec 10, 2010 19.21 19.78 18.57 19.48 87,149 +0.27(+1.41%)
Dec 09, 2010 18.84 19.83 18.45 19.21 342,496 +0.93(+5.09%)
Dec 08, 2010 18.18 18.48 17.95 18.28 195,320 +0.45(+2.52%)
Dec 07, 2010 16.93 18.36 16.85 17.83 255,355 +1.06(+6.32%)
Dec 06, 2010 16.09 16.96 16.09 16.77 212,223 +0.57(+3.52%)
Dec 03, 2010 15.57 16.47 15.57 16.20 137,765 +0.35(+2.21%)
Dec 02, 2010 16.03 16.03 15.54 15.85 93,952 -0.10(-0.63%)
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.