Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.84 15.04 14.32 14.63 212,846 -0.10(-0.68%)
Feb 25, 2011 14.41 14.75 14.30 14.73 210,675 +0.49(+3.44%)
Feb 24, 2011 14.19 14.25 14.01 14.24 246,647 +0.07(+0.49%)
Feb 23, 2011 14.32 14.49 13.94 14.17 317,910 -0.18(-1.25%)
Feb 22, 2011 14.62 14.79 14.27 14.35 207,564 -0.47(-3.17%)
Feb 18, 2011 14.98 14.98 14.49 14.82 283,629 -0.10(-0.67%)
Feb 17, 2011 14.73 14.94 14.52 14.92 212,930 +0.20(+1.36%)
Feb 16, 2011 14.68 14.75 14.52 14.72 188,227 +0.06(+0.41%)
Feb 15, 2011 14.69 14.80 14.50 14.66 202,284 -0.03(-0.20%)
Feb 14, 2011 14.70 14.88 14.61 14.69 172,834 -0.06(-0.41%)
Feb 11, 2011 14.64 14.76 14.53 14.75 135,525 +0.02(+0.14%)
Feb 10, 2011 14.60 14.77 14.45 14.73 216,787 -0.02(-0.14%)
Feb 09, 2011 14.58 14.95 14.35 14.75 255,698 +0.09(+0.61%)
Feb 08, 2011 14.53 14.71 14.13 14.66 459,856 +0.09(+0.62%)
Feb 07, 2011 14.28 14.74 14.24 14.57 252,522 +0.25(+1.75%)
Feb 04, 2011 14.17 14.53 14.01 14.32 146,319 +0.18(+1.27%)
Feb 03, 2011 13.87 14.14 13.77 14.14 194,024 +0.28(+2.02%)
Feb 02, 2011 14.10 14.29 13.81 13.86 533,822 -0.27(-1.91%)
Feb 01, 2011 14.14 14.54 14.06 14.13 495,267 +0.03(+0.18%)
Jan 31, 2011 14.21 14.47 13.95 14.11 370,482 +0.01(+0.04%)
Jan 28, 2011 14.46 14.50 13.73 14.10 549,772 -0.39(-2.69%)
Jan 27, 2011 14.51 14.78 14.41 14.49 308,474 -0.01(-0.07%)
Jan 26, 2011 14.38 14.88 14.38 14.50 613,350 +0.00(+0.00%)
Jan 25, 2011 14.71 14.92 14.34 14.50 216,053 -0.26(-1.76%)
Jan 24, 2011 14.37 14.94 14.37 14.76 209,761 +0.36(+2.50%)
Jan 21, 2011 14.77 14.93 14.32 14.40 492,929 -0.32(-2.17%)
Jan 20, 2011 15.00 15.01 14.65 14.72 662,353 -0.40(-2.65%)
Jan 19, 2011 15.80 16.06 14.82 15.12 818,583 -0.67(-4.24%)
Jan 18, 2011 15.45 16.05 15.22 15.79 606,495 +0.40(+2.60%)
Jan 14, 2011 15.47 15.61 15.22 15.39 787,122 -0.03(-0.19%)
Jan 13, 2011 15.07 15.52 14.86 15.42 928,755 +0.25(+1.65%)
Jan 12, 2011 14.00 15.20 14.00 15.17 1,601,659 +1.16(+8.28%)
Jan 11, 2011 13.71 14.05 13.62 14.01 348,540 +0.31(+2.26%)
Jan 10, 2011 13.62 13.74 13.43 13.70 225,451 -0.03(-0.22%)
Jan 07, 2011 13.76 13.83 13.57 13.73 216,466 +0.03(+0.22%)
Jan 06, 2011 13.67 13.77 13.56 13.70 159,149 +0.00(+0.00%)
Jan 05, 2011 13.33 13.70 13.31 13.70 238,004 +0.38(+2.85%)
Jan 04, 2011 13.77 13.84 13.14 13.32 318,184 -0.39(-2.84%)
Jan 03, 2011 13.74 13.77 13.47 13.71 607,519 +0.06(+0.44%)
Dec 31, 2010 13.77 13.98 13.51 13.65 194,258 -0.12(-0.87%)
Dec 30, 2010 13.91 14.05 13.64 13.77 201,143 -0.19(-1.36%)
Dec 29, 2010 13.74 13.98 13.59 13.96 173,836 +0.22(+1.60%)
Dec 28, 2010 13.76 13.80 13.54 13.74 92,290 +0.03(+0.22%)
Dec 27, 2010 13.62 13.78 13.50 13.71 112,485 +0.10(+0.73%)
Dec 23, 2010 13.44 13.96 13.39 13.61 323,129 -0.21(-1.52%)
Dec 22, 2010 13.60 13.83 13.51 13.82 200,595 +0.20(+1.47%)
Dec 21, 2010 13.60 13.70 13.43 13.62 157,394 +0.10(+0.74%)
Dec 20, 2010 13.15 13.60 13.15 13.52 318,458 +0.41(+3.13%)
Dec 17, 2010 13.11 13.20 12.85 13.11 812,978 -0.03(-0.23%)
Dec 16, 2010 12.88 13.22 12.88 13.14 416,527 +0.31(+2.42%)
Dec 15, 2010 12.88 13.05 12.79 12.83 357,490 -0.13(-1.00%)
Dec 14, 2010 12.08 12.96 12.00 12.96 446,632 +0.89(+7.37%)
Dec 13, 2010 12.23 12.27 12.07 12.07 189,176 -0.13(-1.06%)
Dec 10, 2010 12.21 12.26 12.13 12.20 426,758 +0.04(+0.32%)
Dec 09, 2010 12.20 12.29 12.01 12.16 200,091 +0.05(+0.41%)
Dec 08, 2010 12.21 12.33 12.03 12.11 280,750 -0.05(-0.41%)
Dec 07, 2010 11.89 12.35 11.78 12.16 337,179 +0.16(+1.33%)
Dec 06, 2010 11.75 12.05 11.75 12.00 236,978 +0.20(+1.69%)
Dec 03, 2010 11.68 11.89 11.68 11.80 202,909 +0.05(+0.43%)
Dec 02, 2010 11.94 12.00 11.72 11.75 267,380 -0.16(-1.34%)
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.