Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.71 18.82 18.26 18.50 24,859,988 -0.17(-0.88%)
Feb 25, 2011 18.55 18.85 18.55 18.67 24,870,688 +0.19(+1.04%)
Feb 24, 2011 18.17 18.56 18.16 18.48 19,613,296 +0.26(+1.41%)
Feb 23, 2011 18.41 18.64 18.20 18.22 28,716,576 -0.21(-1.17%)
Feb 22, 2011 18.58 18.77 18.28 18.43 31,588,184 -0.52(-2.76%)
Feb 18, 2011 19.14 19.27 18.89 18.96 26,012,268 -0.08(-0.41%)
Feb 17, 2011 18.94 19.18 18.86 19.04 23,475,372 +0.05(+0.24%)
Feb 16, 2011 18.93 19.05 18.86 18.99 20,146,852 +0.09(+0.46%)
Feb 15, 2011 18.93 18.98 18.77 18.90 15,855,028 -0.03(-0.17%)
Feb 14, 2011 18.75 19.24 18.62 18.93 28,970,624 +0.20(+1.08%)
Feb 11, 2011 18.65 18.78 18.57 18.73 17,281,088 +0.05(+0.25%)
Feb 10, 2011 18.23 18.79 18.23 18.68 24,752,284 +0.36(+1.99%)
Feb 09, 2011 18.45 18.68 18.27 18.32 18,674,028 -0.32(-1.73%)
Feb 08, 2011 18.49 18.64 18.45 18.64 15,375,860 +0.16(+0.87%)
Feb 07, 2011 18.25 18.54 18.23 18.48 22,240,072 +0.26(+1.41%)
Feb 04, 2011 18.00 18.25 17.90 18.23 28,843,824 +0.32(+1.77%)
Feb 03, 2011 17.93 18.12 17.75 17.91 33,462,988 -0.11(-0.64%)
Feb 02, 2011 17.77 18.02 17.69 18.02 27,066,724 +0.35(+1.97%)
Feb 01, 2011 17.55 17.93 17.55 17.67 25,448,556 +0.21(+1.22%)
Jan 31, 2011 17.48 17.59 17.34 17.46 24,602,436 +0.10(+0.56%)
Jan 28, 2011 17.70 17.73 17.36 17.36 25,045,648 -0.29(-1.61%)
Jan 27, 2011 17.76 17.80 17.63 17.65 19,416,888 -0.10(-0.56%)
Jan 26, 2011 17.98 18.04 17.74 17.75 17,839,320 -0.14(-0.81%)
Jan 25, 2011 17.79 18.09 17.58 17.89 30,279,420 -0.05(-0.29%)
Jan 24, 2011 17.56 17.96 17.55 17.95 22,921,880 +0.41(+2.34%)
Jan 21, 2011 17.63 17.75 17.48 17.54 24,787,960 -0.14(-0.76%)
Jan 20, 2011 17.17 17.89 16.88 17.67 81,365,080 +0.39(+2.27%)
Jan 19, 2011 17.74 17.76 17.11 17.28 42,807,316 -0.52(-2.93%)
Jan 18, 2011 17.82 17.84 17.68 17.80 19,341,276 +0.02(+0.13%)
Jan 14, 2011 17.82 17.89 17.68 17.78 25,176,972 -0.00(-0.03%)
Jan 13, 2011 18.28 18.32 17.73 17.79 28,109,340 -0.37(-2.02%)
Jan 12, 2011 18.00 18.16 18.00 18.15 18,545,148 +0.18(+1.02%)
Jan 11, 2011 18.01 18.13 17.89 17.97 20,593,336 +0.02(+0.10%)
Jan 10, 2011 18.17 18.31 17.95 17.95 18,202,920 -0.29(-1.58%)
Jan 07, 2011 18.36 18.39 18.12 18.24 28,251,156 -0.05(-0.29%)
Jan 06, 2011 18.18 18.39 18.13 18.29 28,358,476 +0.27(+1.50%)
Jan 05, 2011 17.71 18.08 17.67 18.02 38,514,360 +0.37(+2.11%)
Jan 04, 2011 17.73 17.74 17.57 17.65 18,137,728 +0.02(+0.11%)
Jan 03, 2011 17.60 17.73 17.55 17.63 25,709,040 +0.04(+0.20%)
Dec 31, 2010 17.57 17.62 17.49 17.59 11,102,916 +0.02(+0.13%)
Dec 30, 2010 17.68 17.69 17.53 17.57 11,018,908 -0.08(-0.44%)
Dec 29, 2010 17.73 17.80 17.58 17.65 12,997,848 -0.03(-0.18%)
Dec 28, 2010 17.84 17.95 17.62 17.68 19,129,420 -0.02(-0.11%)
Dec 27, 2010 17.17 17.79 17.16 17.70 31,037,436 +0.52(+3.03%)
Dec 23, 2010 17.08 17.23 17.07 17.18 16,604,000 +0.04(+0.26%)
Dec 22, 2010 17.07 17.19 17.01 17.14 23,286,508 +0.12(+0.73%)
Dec 21, 2010 17.17 17.21 16.97 17.01 43,468,216 +0.02(+0.09%)
Dec 20, 2010 16.88 17.05 16.75 17.00 64,190,748 +0.27(+1.63%)
Dec 17, 2010 17.08 17.14 16.62 16.73 167,890,536 -0.07(-0.43%)
Dec 16, 2010 19.30 19.88 16.65 16.80 201,879,264 -2.44(-12.67%)
Dec 15, 2010 20.05 20.09 19.19 19.24 45,600,644 -0.92(-4.59%)
Dec 14, 2010 20.19 20.30 20.04 20.16 24,788,504 -0.06(-0.31%)
Dec 13, 2010 20.08 20.44 19.88 20.22 40,988,212 +0.17(+0.86%)
Dec 10, 2010 19.76 20.06 19.76 20.05 23,736,420 +0.27(+1.37%)
Dec 09, 2010 19.54 19.80 19.33 19.78 14,858,320 +0.29(+1.51%)
Dec 08, 2010 19.25 19.54 19.25 19.49 14,310,340 +0.27(+1.38%)
Dec 07, 2010 19.75 19.94 19.20 19.22 25,374,508 -0.36(-1.83%)
Dec 06, 2010 19.33 19.59 19.29 19.58 18,351,080 +0.24(+1.24%)
Dec 03, 2010 19.18 19.39 19.05 19.34 20,681,180 +0.09(+0.45%)
Dec 02, 2010 18.89 19.27 18.88 19.25 26,761,076 +0.45(+2.37%)
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.