Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.67 19.87 19.63 19.75 1,689,269 +0.19(+0.95%)
Feb 25, 2011 19.42 19.69 19.33 19.57 2,513,131 +0.18(+0.92%)
Feb 24, 2011 19.46 19.81 19.08 19.39 2,241,912 -0.10(-0.52%)
Feb 23, 2011 19.81 20.19 19.24 19.49 2,501,181 -0.31(-1.56%)
Feb 22, 2011 20.58 20.59 19.74 19.80 2,920,319 -1.12(-5.35%)
Feb 18, 2011 20.83 21.02 20.74 20.92 1,873,124 +0.12(+0.56%)
Feb 17, 2011 20.92 20.92 20.28 20.80 4,008,470 -0.30(-1.41%)
Feb 16, 2011 21.14 21.15 20.97 21.10 2,809,399 +0.10(+0.47%)
Feb 15, 2011 21.24 21.30 20.96 21.00 2,026,239 -0.29(-1.36%)
Feb 14, 2011 21.07 21.40 21.00 21.29 1,832,600 +0.18(+0.84%)
Feb 11, 2011 20.63 21.24 20.59 21.11 1,928,763 +0.37(+1.79%)
Feb 10, 2011 20.41 20.87 20.32 20.74 1,522,439 +0.29(+1.43%)
Feb 09, 2011 20.69 20.69 20.36 20.45 2,543,939 -0.23(-1.10%)
Feb 08, 2011 20.83 20.93 20.62 20.67 1,590,719 -0.22(-1.04%)
Feb 07, 2011 20.57 20.96 20.57 20.89 2,088,275 +0.36(+1.75%)
Feb 04, 2011 19.91 20.65 19.91 20.53 2,618,336 +0.67(+3.37%)
Feb 03, 2011 19.81 19.93 19.55 19.86 809,776 +0.03(+0.14%)
Feb 02, 2011 19.96 20.12 19.78 19.84 2,051,280 -0.18(-0.92%)
Feb 01, 2011 19.49 20.13 19.39 20.02 3,326,901 +0.61(+3.15%)
Jan 31, 2011 18.99 19.53 18.94 19.41 2,344,129 +0.49(+2.58%)
Jan 28, 2011 19.24 19.42 18.89 18.92 1,559,862 -0.38(-1.95%)
Jan 27, 2011 19.11 19.40 19.02 19.30 1,717,169 +0.16(+0.83%)
Jan 26, 2011 19.00 19.36 19.00 19.14 2,020,408 +0.17(+0.87%)
Jan 25, 2011 19.05 19.13 18.84 18.97 2,680,679 -0.15(-0.76%)
Jan 24, 2011 18.43 19.16 18.37 19.12 2,487,734 +0.72(+3.93%)
Jan 21, 2011 18.45 18.73 18.34 18.40 2,006,742 +0.11(+0.58%)
Jan 20, 2011 18.48 18.59 18.18 18.29 3,077,545 -0.31(-1.69%)
Jan 19, 2011 18.64 19.22 18.42 18.60 7,627,552 -0.17(-0.91%)
Jan 18, 2011 18.32 18.78 18.24 18.78 2,748,724 +0.41(+2.22%)
Jan 14, 2011 18.28 18.42 18.18 18.37 2,461,021 +0.08(+0.45%)
Jan 13, 2011 18.47 18.50 18.23 18.29 1,180,857 -0.16(-0.87%)
Jan 12, 2011 18.48 18.49 18.30 18.45 946,383 +0.12(+0.66%)
Jan 11, 2011 18.20 18.50 18.16 18.32 2,106,771 +0.17(+0.94%)
Jan 10, 2011 17.81 18.19 17.64 18.15 1,838,584 +0.27(+1.50%)
Jan 07, 2011 17.69 17.93 17.59 17.89 2,330,144 +0.27(+1.53%)
Jan 06, 2011 17.71 17.71 17.31 17.62 2,586,131 +0.02(+0.14%)
Jan 05, 2011 17.42 17.62 17.31 17.59 1,530,572 +0.12(+0.67%)
Jan 04, 2011 17.81 18.10 17.45 17.48 2,625,217 -0.29(-1.62%)
Jan 03, 2011 17.84 17.92 17.73 17.76 1,562,136 +0.06(+0.34%)
Dec 31, 2010 17.54 17.84 17.54 17.70 925,125 +0.17(+0.95%)
Dec 30, 2010 17.52 17.64 17.52 17.54 688,373 -0.03(-0.17%)
Dec 29, 2010 17.63 17.66 17.53 17.57 659,834 -0.03(-0.15%)
Dec 28, 2010 17.74 17.79 17.55 17.59 549,436 -0.13(-0.74%)
Dec 27, 2010 17.49 17.74 17.45 17.73 493,526 +0.11(+0.62%)
Dec 23, 2010 17.68 17.76 17.59 17.62 656,737 -0.06(-0.36%)
Dec 22, 2010 17.41 17.78 17.38 17.68 1,638,661 +0.27(+1.55%)
Dec 21, 2010 17.40 17.53 17.24 17.41 1,932,999 +0.17(+1.01%)
Dec 20, 2010 17.81 17.84 17.18 17.24 3,150,186 -0.55(-3.09%)
Dec 17, 2010 17.68 17.92 17.57 17.79 1,863,965 +0.07(+0.38%)
Dec 16, 2010 17.46 17.72 17.34 17.72 891,640 +0.29(+1.66%)
Dec 15, 2010 17.62 17.89 17.36 17.43 1,733,750 -0.22(-1.23%)
Dec 14, 2010 17.68 17.76 17.56 17.65 1,637,082 -0.05(-0.28%)
Dec 13, 2010 17.83 17.83 17.56 17.70 2,904,557 +0.00(+0.02%)
Dec 10, 2010 17.64 17.70 17.40 17.69 1,455,805 +0.13(+0.73%)
Dec 09, 2010 17.68 17.69 17.48 17.57 1,016,595 +0.02(+0.14%)
Dec 08, 2010 17.61 17.71 17.44 17.54 1,104,788 -0.06(-0.35%)
Dec 07, 2010 17.68 17.89 17.56 17.60 1,701,383 +0.10(+0.57%)
Dec 06, 2010 17.17 17.59 17.12 17.50 1,568,524 +0.28(+1.64%)
Dec 03, 2010 16.89 17.28 16.88 17.22 1,035,078 +0.24(+1.43%)
Dec 02, 2010 16.62 17.06 16.61 16.98 1,113,546 +0.39(+2.34%)
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.