Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.93 19.11 18.85 19.09 12,073,340 +0.23(+1.19%)
Feb 25, 2011 18.58 18.93 18.55 18.86 10,493,782 +0.31(+1.69%)
Feb 24, 2011 18.42 18.63 18.33 18.55 10,221,881 +0.07(+0.38%)
Feb 23, 2011 18.63 18.83 18.39 18.48 13,824,085 -0.22(-1.19%)
Feb 22, 2011 18.78 18.93 18.63 18.70 12,802,859 -0.34(-1.79%)
Feb 18, 2011 18.54 19.04 18.44 19.04 17,153,406 +0.60(+3.23%)
Feb 17, 2011 18.17 18.45 18.09 18.45 13,920,475 +0.06(+0.34%)
Feb 16, 2011 18.33 18.43 18.25 18.38 10,389,364 +0.04(+0.23%)
Feb 15, 2011 18.28 18.35 18.14 18.34 9,457,279 -0.05(-0.26%)
Feb 14, 2011 18.51 18.55 18.32 18.39 8,601,446 -0.09(-0.51%)
Feb 11, 2011 18.53 18.59 18.43 18.48 8,621,401 -0.12(-0.67%)
Feb 10, 2011 18.63 18.75 18.49 18.61 7,874,604 -0.10(-0.53%)
Feb 09, 2011 18.59 18.80 18.53 18.70 9,759,453 +0.12(+0.62%)
Feb 08, 2011 18.58 18.61 18.48 18.59 7,973,074 +0.05(+0.24%)
Feb 07, 2011 18.39 18.61 18.36 18.54 9,772,537 +0.16(+0.89%)
Feb 04, 2011 18.01 18.41 17.97 18.38 11,237,854 +0.42(+2.32%)
Feb 03, 2011 17.92 18.07 17.88 17.96 12,068,517 -0.02(-0.13%)
Feb 02, 2011 17.89 18.00 17.82 17.99 9,054,908 +0.08(+0.43%)
Feb 01, 2011 17.74 17.94 17.71 17.91 11,318,137 +0.23(+1.30%)
Jan 31, 2011 17.48 17.70 17.37 17.68 8,957,133 +0.22(+1.25%)
Jan 28, 2011 17.77 17.79 17.43 17.46 10,457,873 -0.28(-1.58%)
Jan 27, 2011 18.02 18.08 17.73 17.74 11,393,312 -0.26(-1.46%)
Jan 26, 2011 17.82 18.04 17.75 18.01 12,078,644 +0.24(+1.35%)
Jan 25, 2011 17.70 17.78 17.56 17.77 8,634,999 +0.05(+0.27%)
Jan 24, 2011 17.58 17.77 17.47 17.72 9,464,397 +0.08(+0.44%)
Jan 21, 2011 17.90 17.91 17.62 17.64 8,665,342 -0.17(-0.93%)
Jan 20, 2011 17.84 17.93 17.69 17.81 10,998,279 -0.13(-0.71%)
Jan 19, 2011 18.03 18.04 17.76 17.93 12,640,162 -0.09(-0.48%)
Jan 18, 2011 18.10 18.22 17.98 18.02 10,520,342 -0.00(-0.01%)
Jan 14, 2011 17.71 18.07 17.66 18.02 9,785,141 +0.32(+1.83%)
Jan 13, 2011 17.97 17.97 17.68 17.70 11,260,982 -0.25(-1.40%)
Jan 12, 2011 18.09 18.11 17.94 17.95 11,256,392 -0.06(-0.35%)
Jan 11, 2011 18.05 18.18 17.93 18.01 6,487,779 -0.03(-0.18%)
Jan 10, 2011 17.85 18.11 17.81 18.04 10,395,862 +0.14(+0.77%)
Jan 07, 2011 17.94 18.00 17.85 17.91 9,532,738 -0.05(-0.27%)
Jan 06, 2011 18.10 18.12 17.91 17.96 9,395,547 -0.16(-0.90%)
Jan 05, 2011 17.93 18.19 17.90 18.12 13,526,454 +0.12(+0.66%)
Jan 04, 2011 18.35 18.38 17.95 18.00 16,088,289 -0.45(-2.46%)
Jan 03, 2011 18.40 18.56 18.28 18.46 9,979,600 +0.14(+0.78%)
Dec 31, 2010 18.31 18.40 18.25 18.31 6,759,404 -0.07(-0.40%)
Dec 30, 2010 18.29 18.46 18.25 18.39 6,892,262 +0.11(+0.57%)
Dec 29, 2010 18.55 18.55 18.28 18.28 8,107,471 -0.23(-1.23%)
Dec 28, 2010 18.49 18.60 18.46 18.51 9,865,233 +0.11(+0.58%)
Dec 27, 2010 18.43 18.45 18.33 18.40 7,425,340 -0.05(-0.26%)
Dec 23, 2010 18.64 18.65 18.31 18.45 16,061,510 -0.19(-1.03%)
Dec 22, 2010 18.65 18.92 18.57 18.64 38,714,072 -1.15(-5.80%)
Dec 21, 2010 19.51 19.83 19.40 19.79 28,677,584 +0.44(+2.25%)
Dec 20, 2010 19.41 19.48 19.21 19.35 10,121,955 +0.05(+0.24%)
Dec 17, 2010 19.16 19.37 19.14 19.30 13,472,335 +0.18(+0.92%)
Dec 16, 2010 18.98 19.13 18.82 19.13 8,424,871 +0.14(+0.73%)
Dec 15, 2010 19.14 19.21 18.96 18.99 8,161,660 -0.15(-0.78%)
Dec 14, 2010 19.08 19.24 18.97 19.14 8,805,108 +0.01(+0.06%)
Dec 13, 2010 19.22 19.41 19.08 19.13 15,109,558 +0.31(+1.63%)
Dec 10, 2010 18.81 18.95 18.76 18.82 5,941,906 +0.07(+0.38%)
Dec 09, 2010 18.90 18.97 18.70 18.75 7,487,310 +0.03(+0.17%)
Dec 08, 2010 18.75 18.79 18.52 18.72 6,370,860 +0.03(+0.15%)
Dec 07, 2010 18.95 18.96 18.68 18.69 8,964,428 -0.12(-0.62%)
Dec 06, 2010 18.76 18.86 18.66 18.81 5,605,222 +0.04(+0.23%)
Dec 03, 2010 18.76 18.86 18.61 18.76 9,465,260 -0.06(-0.34%)
Dec 02, 2010 18.83 18.87 18.64 18.83 7,521,035 +0.11(+0.57%)
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.