Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.47 17.47 17.11 17.34 839,793 +0.05(+0.27%)
Feb 25, 2011 17.84 17.97 17.25 17.29 1,389,865 -0.39(-2.22%)
Feb 24, 2011 17.51 18.23 17.32 17.69 1,377,230 +0.15(+0.85%)
Feb 23, 2011 18.04 18.04 17.21 17.54 981,800 -0.42(-2.34%)
Feb 22, 2011 19.09 19.14 17.93 17.96 947,056 -1.38(-7.15%)
Feb 18, 2011 19.30 19.36 19.09 19.34 535,313 +0.11(+0.58%)
Feb 17, 2011 19.13 19.37 19.06 19.23 365,310 +0.03(+0.15%)
Feb 16, 2011 19.39 19.41 18.90 19.20 419,164 -0.07(-0.34%)
Feb 15, 2011 19.16 19.35 19.10 19.26 408,896 -0.03(-0.15%)
Feb 14, 2011 19.19 19.32 18.99 19.29 418,087 +0.05(+0.24%)
Feb 11, 2011 18.90 19.36 18.69 19.25 678,415 +0.22(+1.13%)
Feb 10, 2011 18.68 19.06 18.63 19.03 612,894 +0.23(+1.24%)
Feb 09, 2011 18.85 18.85 18.57 18.80 524,162 -0.13(-0.69%)
Feb 08, 2011 19.31 19.44 18.87 18.93 794,805 -0.38(-1.98%)
Feb 07, 2011 18.95 19.54 18.86 19.31 758,850 +0.36(+1.92%)
Feb 04, 2011 18.92 18.99 18.74 18.95 497,095 +0.07(+0.40%)
Feb 03, 2011 19.20 19.37 18.79 18.87 818,558 -0.40(-2.09%)
Feb 02, 2011 18.54 19.40 18.40 19.27 2,941,357 +1.12(+6.18%)
Feb 01, 2011 17.89 18.27 17.71 18.15 746,451 +0.37(+2.10%)
Jan 31, 2011 17.62 17.97 17.52 17.78 591,930 +0.25(+1.44%)
Jan 28, 2011 18.05 18.16 17.46 17.53 743,993 -0.51(-2.85%)
Jan 27, 2011 18.02 18.16 17.51 18.04 841,891 +0.13(+0.73%)
Jan 26, 2011 17.54 17.97 17.53 17.91 915,481 +0.32(+1.81%)
Jan 25, 2011 17.42 17.59 17.25 17.59 399,765 +0.07(+0.37%)
Jan 24, 2011 17.18 17.67 17.15 17.53 468,407 +0.35(+2.01%)
Jan 21, 2011 17.38 17.48 17.07 17.18 511,964 -0.11(-0.65%)
Jan 20, 2011 17.42 17.58 17.21 17.29 433,374 -0.18(-1.02%)
Jan 19, 2011 18.05 18.23 17.42 17.47 766,978 -0.64(-3.56%)
Jan 18, 2011 17.76 18.16 17.76 18.12 686,663 +0.33(+1.84%)
Jan 14, 2011 17.77 17.83 17.62 17.79 387,192 -0.03(-0.16%)
Jan 13, 2011 17.82 17.90 17.70 17.82 386,254 +0.05(+0.26%)
Jan 12, 2011 17.76 17.91 17.69 17.77 545,975 +0.12(+0.69%)
Jan 11, 2011 17.92 17.94 17.54 17.65 392,698 -0.15(-0.84%)
Jan 10, 2011 17.70 17.88 17.31 17.80 714,462 +0.04(+0.21%)
Jan 07, 2011 17.36 17.88 17.36 17.76 868,308 +0.38(+2.21%)
Jan 06, 2011 17.11 17.42 17.11 17.38 862,550 +0.21(+1.25%)
Jan 05, 2011 16.73 17.23 16.68 17.16 541,830 +0.37(+2.23%)
Jan 04, 2011 16.93 17.15 16.43 16.79 643,308 -0.20(-1.16%)
Jan 03, 2011 17.07 17.26 16.88 16.98 521,584 +0.07(+0.44%)
Dec 31, 2010 16.99 17.08 16.74 16.91 413,573 -0.09(-0.55%)
Dec 30, 2010 17.19 17.29 16.99 17.00 336,543 -0.18(-1.03%)
Dec 29, 2010 17.01 17.29 16.97 17.18 425,603 +0.17(+0.99%)
Dec 28, 2010 17.11 17.11 16.84 17.01 292,871 -0.09(-0.55%)
Dec 27, 2010 17.02 17.16 16.91 17.11 241,432 -0.04(-0.22%)
Dec 23, 2010 17.03 17.18 16.88 17.14 419,606 +0.08(+0.49%)
Dec 22, 2010 16.97 17.11 16.78 17.06 390,983 +0.10(+0.61%)
Dec 21, 2010 16.90 17.11 16.89 16.96 504,434 +0.14(+0.83%)
Dec 20, 2010 16.68 16.93 16.49 16.82 632,199 +0.18(+1.07%)
Dec 17, 2010 16.50 16.87 16.39 16.64 1,082,134 +0.22(+1.37%)
Dec 16, 2010 16.43 16.55 16.27 16.41 976,541 +0.08(+0.52%)
Dec 15, 2010 16.77 16.94 16.30 16.33 735,911 -0.51(-3.05%)
Dec 14, 2010 16.41 16.97 16.00 16.84 1,042,462 +0.05(+0.28%)
Dec 13, 2010 16.86 17.04 16.74 16.80 614,124 -0.04(-0.22%)
Dec 10, 2010 17.00 17.18 16.40 16.83 1,067,662 -0.08(-0.50%)
Dec 09, 2010 16.98 17.10 16.87 16.92 817,730 +0.02(+0.11%)
Dec 08, 2010 17.00 17.01 16.77 16.90 645,560 -0.04(-0.22%)
Dec 07, 2010 16.86 17.05 16.79 16.94 713,111 +0.21(+1.23%)
Dec 06, 2010 16.49 16.79 16.40 16.73 834,798 +0.21(+1.24%)
Dec 03, 2010 16.46 16.58 16.36 16.53 387,637 -0.06(-0.34%)
Dec 02, 2010 16.27 16.64 16.21 16.58 539,346 +0.30(+1.84%)
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.