Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.56 19.56 18.86 19.06 107,787 -0.33(-1.71%)
Feb 25, 2011 18.21 19.40 18.19 19.39 162,801 +0.00(+0.00%)
Feb 24, 2011 18.29 19.39 17.95 19.39 314,187 +1.93(+11.07%)
Feb 23, 2011 17.92 17.92 17.44 17.46 106,347 -0.41(-2.29%)
Feb 22, 2011 17.95 18.07 17.71 17.87 99,008 -0.33(-1.79%)
Feb 18, 2011 18.20 18.32 18.05 18.19 66,194 +0.13(+0.73%)
Feb 17, 2011 17.92 18.10 17.91 18.06 34,032 +0.06(+0.31%)
Feb 16, 2011 18.08 18.12 17.89 18.01 118,768 +0.01(+0.08%)
Feb 15, 2011 17.89 18.03 17.73 17.99 140,288 -0.01(-0.04%)
Feb 14, 2011 18.10 18.34 17.96 18.00 54,012 -0.15(-0.84%)
Feb 11, 2011 17.80 18.16 17.80 18.15 60,662 +0.23(+1.28%)
Feb 10, 2011 18.21 18.21 17.79 17.92 51,668 +0.01(+0.04%)
Feb 09, 2011 17.97 18.09 17.76 17.92 38,326 -0.19(-1.03%)
Feb 08, 2011 17.72 18.10 17.72 18.10 42,561 +0.31(+1.75%)
Feb 07, 2011 17.54 17.89 17.49 17.79 37,152 +0.24(+1.38%)
Feb 04, 2011 17.72 17.72 17.18 17.55 77,396 -0.16(-0.90%)
Feb 03, 2011 17.84 17.88 17.61 17.71 65,460 -0.18(-1.01%)
Feb 02, 2011 17.75 17.96 17.75 17.89 87,656 +0.06(+0.31%)
Feb 01, 2011 17.60 17.93 17.43 17.83 86,505 +0.35(+1.98%)
Jan 31, 2011 17.59 17.67 17.26 17.49 77,365 +0.03(+0.20%)
Jan 28, 2011 17.72 17.72 17.36 17.45 153,185 -0.33(-1.83%)
Jan 27, 2011 18.14 18.16 17.73 17.78 105,075 -0.37(-2.06%)
Jan 26, 2011 17.84 18.42 17.70 18.15 129,077 +0.34(+1.91%)
Jan 25, 2011 17.70 17.98 17.62 17.81 91,876 -0.03(-0.16%)
Jan 24, 2011 17.67 18.04 17.67 17.84 88,103 +0.24(+1.38%)
Jan 21, 2011 17.77 18.35 17.56 17.60 194,723 -0.03(-0.16%)
Jan 20, 2011 17.80 18.12 17.59 17.62 107,877 -0.33(-1.81%)
Jan 19, 2011 18.16 18.35 17.84 17.95 267,958 -0.26(-1.45%)
Jan 18, 2011 18.00 18.33 18.00 18.21 79,971 +0.08(+0.46%)
Jan 14, 2011 18.07 18.23 17.83 18.13 104,440 +0.07(+0.38%)
Jan 13, 2011 17.92 18.08 17.87 18.06 74,730 +0.03(+0.15%)
Jan 12, 2011 18.22 18.22 17.98 18.03 58,560 +0.02(+0.13%)
Jan 11, 2011 17.89 18.03 17.75 18.01 115,476 +0.16(+0.92%)
Jan 10, 2011 17.50 17.89 17.43 17.84 251,321 +0.21(+1.21%)
Jan 07, 2011 17.71 17.71 17.44 17.63 326,335 +0.01(+0.08%)
Jan 06, 2011 17.67 17.69 17.55 17.62 283,600 -0.09(-0.50%)
Jan 05, 2011 17.45 17.73 17.18 17.71 183,802 +0.25(+1.42%)
Jan 04, 2011 18.50 18.50 17.45 17.46 207,292 -0.92(-5.01%)
Jan 03, 2011 18.27 18.63 18.15 18.38 52,454 +0.37(+2.06%)
Dec 31, 2010 18.20 18.30 18.00 18.01 46,508 -0.27(-1.50%)
Dec 30, 2010 18.17 18.58 18.17 18.28 212,326 +0.13(+0.72%)
Dec 29, 2010 18.19 18.41 18.15 18.15 67,756 -0.01(-0.04%)
Dec 28, 2010 18.26 18.47 18.08 18.16 50,376 -0.08(-0.45%)
Dec 27, 2010 18.27 18.55 17.93 18.24 103,537 -0.07(-0.38%)
Dec 23, 2010 18.04 18.53 17.93 18.31 90,857 +0.26(+1.45%)
Dec 22, 2010 18.07 18.15 17.95 18.05 72,523 +0.00(+0.00%)
Dec 21, 2010 18.18 18.18 17.69 18.05 241,304 +0.02(+0.11%)
Dec 20, 2010 18.36 18.54 17.91 18.03 134,049 -0.29(-1.57%)
Dec 17, 2010 18.72 18.72 18.19 18.32 218,827 -0.40(-2.13%)
Dec 16, 2010 18.79 18.85 18.23 18.72 135,146 -0.04(-0.22%)
Dec 15, 2010 19.16 19.19 18.71 18.76 130,657 -0.42(-2.18%)
Dec 14, 2010 19.23 19.27 19.05 19.18 88,553 +0.09(+0.47%)
Dec 13, 2010 19.33 19.40 18.92 19.09 65,980 -0.25(-1.28%)
Dec 10, 2010 19.24 19.39 18.92 19.33 84,945 +0.19(+0.97%)
Dec 09, 2010 19.25 19.37 18.97 19.15 104,526 +0.15(+0.80%)
Dec 08, 2010 19.34 19.47 18.98 19.00 237,427 -0.23(-1.18%)
Dec 07, 2010 19.49 19.49 19.16 19.22 117,861 -0.03(-0.14%)
Dec 06, 2010 19.25 19.33 18.98 19.25 79,194 -0.10(-0.50%)
Dec 03, 2010 19.18 19.53 19.05 19.35 87,168 -0.02(-0.11%)
Dec 02, 2010 19.40 19.48 19.11 19.37 73,877 -0.03(-0.18%)
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.