Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.67 13.97 13.50 13.94 5,030,018 +0.41(+3.01%)
Feb 25, 2011 13.37 13.62 13.29 13.53 2,962,962 +0.18(+1.37%)
Feb 24, 2011 13.29 13.59 13.15 13.35 4,346,487 +0.07(+0.53%)
Feb 23, 2011 13.33 13.52 13.11 13.28 5,775,711 -0.08(-0.63%)
Feb 22, 2011 13.40 13.69 13.24 13.36 4,225,523 -0.21(-1.55%)
Feb 18, 2011 13.59 13.66 13.45 13.57 2,036,707 +0.03(+0.21%)
Feb 17, 2011 13.24 13.82 13.12 13.54 5,891,359 +0.32(+2.44%)
Feb 16, 2011 13.01 13.29 13.00 13.22 3,111,805 +0.32(+2.45%)
Feb 15, 2011 12.86 12.99 12.72 12.91 2,309,529 -0.01(-0.11%)
Feb 14, 2011 13.09 13.12 12.78 12.92 3,413,016 -0.12(-0.91%)
Feb 11, 2011 12.93 13.04 12.74 13.04 2,821,678 +0.01(+0.11%)
Feb 10, 2011 12.93 13.07 12.76 13.03 2,196,122 +0.05(+0.38%)
Feb 09, 2011 12.96 13.08 12.77 12.98 3,258,590 -0.08(-0.64%)
Feb 08, 2011 12.91 13.08 12.76 13.06 2,740,604 +0.13(+1.03%)
Feb 07, 2011 12.86 13.16 12.81 12.93 2,881,519 +0.06(+0.49%)
Feb 04, 2011 12.47 12.94 12.47 12.86 2,915,283 +0.41(+3.27%)
Feb 03, 2011 12.29 12.66 12.27 12.46 4,020,253 +0.19(+1.54%)
Feb 02, 2011 12.61 12.63 12.07 12.27 4,062,497 -0.36(-2.89%)
Feb 01, 2011 12.62 12.86 12.51 12.63 2,337,805 +0.11(+0.84%)
Jan 31, 2011 12.51 12.64 12.28 12.53 4,369,278 +0.06(+0.51%)
Jan 28, 2011 12.77 12.84 12.42 12.46 3,603,231 -0.27(-2.09%)
Jan 27, 2011 12.32 12.84 12.30 12.73 6,021,446 +0.51(+4.13%)
Jan 26, 2011 12.86 12.91 12.13 12.23 9,200,137 -0.55(-4.34%)
Jan 25, 2011 12.86 12.95 12.62 12.78 2,511,789 -0.10(-0.76%)
Jan 24, 2011 12.75 13.04 12.68 12.88 2,042,032 +0.15(+1.21%)
Jan 21, 2011 12.91 12.93 12.72 12.72 6,835,680 -0.11(-0.87%)
Jan 20, 2011 12.79 13.11 12.77 12.84 3,207,314 -0.03(-0.22%)
Jan 19, 2011 12.97 13.24 12.79 12.86 3,353,458 -0.13(-0.97%)
Jan 18, 2011 12.98 13.06 12.72 12.99 3,258,704 -0.01(-0.05%)
Jan 14, 2011 12.99 13.01 12.81 13.00 1,566,633 +0.01(+0.05%)
Jan 13, 2011 13.14 13.14 12.89 12.99 2,637,717 -0.12(-0.91%)
Jan 12, 2011 13.24 13.39 13.00 13.11 3,183,407 -0.05(-0.37%)
Jan 11, 2011 13.44 13.47 13.01 13.16 2,368,503 -0.27(-2.02%)
Jan 10, 2011 13.23 13.46 13.05 13.43 2,697,575 +0.15(+1.15%)
Jan 07, 2011 13.20 13.28 12.97 13.28 2,990,682 +0.19(+1.44%)
Jan 06, 2011 13.33 13.33 12.96 13.09 3,304,634 -0.20(-1.52%)
Jan 05, 2011 13.32 13.44 13.18 13.29 6,453,955 -0.10(-0.73%)
Jan 04, 2011 13.78 13.86 13.31 13.39 2,628,163 -0.35(-2.58%)
Jan 03, 2011 13.73 13.97 13.71 13.74 3,230,481 +0.09(+0.66%)
Dec 31, 2010 13.72 13.86 13.63 13.65 1,899,215 -0.10(-0.76%)
Dec 30, 2010 13.62 13.89 13.62 13.76 1,112,576 +0.01(+0.05%)
Dec 29, 2010 13.56 13.85 13.55 13.75 1,947,465 +0.24(+1.75%)
Dec 28, 2010 13.53 13.58 13.37 13.51 2,388,908 +0.03(+0.21%)
Dec 27, 2010 13.56 13.57 13.31 13.49 1,813,034 -0.15(-1.07%)
Dec 23, 2010 13.60 13.76 13.58 13.63 1,357,479 +0.03(+0.26%)
Dec 22, 2010 13.85 13.88 13.45 13.60 4,304,378 -0.19(-1.36%)
Dec 21, 2010 13.71 13.88 13.60 13.79 2,953,225 +0.10(+0.71%)
Dec 20, 2010 13.72 13.79 13.56 13.69 3,045,887 -0.03(-0.25%)
Dec 17, 2010 13.62 13.84 13.53 13.72 3,645,379 +0.11(+0.82%)
Dec 16, 2010 13.31 13.63 13.21 13.61 2,639,438 +0.35(+2.68%)
Dec 15, 2010 13.30 13.44 13.17 13.26 3,288,314 -0.13(-0.94%)
Dec 14, 2010 13.18 13.49 13.13 13.38 3,820,003 +0.21(+1.59%)
Dec 13, 2010 13.49 13.52 13.13 13.17 2,993,414 -0.26(-1.97%)
Dec 10, 2010 13.38 13.53 13.35 13.44 2,607,040 +0.07(+0.52%)
Dec 09, 2010 13.44 13.53 13.32 13.37 2,975,334 -0.03(-0.26%)
Dec 08, 2010 13.38 13.53 13.26 13.40 3,088,175 +0.06(+0.42%)
Dec 07, 2010 13.59 13.74 13.33 13.35 3,131,806 -0.10(-0.78%)
Dec 06, 2010 13.63 13.63 13.34 13.45 7,386,368 -0.22(-1.58%)
Dec 03, 2010 13.33 13.72 13.24 13.67 3,481,849 +0.24(+1.81%)
Dec 02, 2010 13.30 13.44 13.13 13.42 3,201,137 +0.06(+0.47%)
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.