Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.32 16.56 16.30 16.50 18,362,842 +0.33(+2.04%)
Feb 25, 2011 16.40 16.40 16.00 16.18 19,000,008 -0.11(-0.70%)
Feb 24, 2011 15.98 16.31 15.96 16.29 16,876,676 +0.31(+1.93%)
Feb 23, 2011 16.10 16.17 15.89 15.98 23,040,270 -0.16(-0.97%)
Feb 22, 2011 16.20 16.37 16.04 16.14 25,685,610 -0.45(-2.71%)
Feb 18, 2011 16.45 16.70 16.29 16.59 28,027,352 +0.10(+0.61%)
Feb 17, 2011 15.94 16.58 15.92 16.49 38,867,108 +0.56(+3.54%)
Feb 16, 2011 15.73 16.17 15.71 15.93 21,450,244 +0.32(+2.06%)
Feb 15, 2011 15.83 15.83 15.58 15.60 17,657,150 -0.28(-1.75%)
Feb 14, 2011 16.03 16.05 15.83 15.88 12,316,199 -0.09(-0.54%)
Feb 11, 2011 15.73 16.00 15.52 15.97 20,688,698 +0.14(+0.90%)
Feb 10, 2011 16.11 16.12 15.78 15.83 30,076,746 -0.46(-2.81%)
Feb 09, 2011 16.15 16.28 16.05 16.28 18,998,314 +0.14(+0.84%)
Feb 08, 2011 16.24 16.39 16.04 16.15 20,645,070 -0.06(-0.35%)
Feb 07, 2011 16.25 16.46 16.10 16.20 33,225,472 -0.49(-2.91%)
Feb 04, 2011 16.30 16.73 16.03 16.69 37,027,620 +0.57(+3.54%)
Feb 03, 2011 16.22 16.22 15.86 16.12 26,150,974 -0.16(-0.97%)
Feb 02, 2011 16.14 16.43 16.08 16.28 13,272,170 +0.07(+0.44%)
Feb 01, 2011 15.95 16.45 15.90 16.20 24,650,336 +0.34(+2.16%)
Jan 31, 2011 15.59 15.92 15.57 15.86 20,861,042 +0.29(+1.88%)
Jan 28, 2011 15.74 15.89 15.38 15.57 25,658,150 -0.26(-1.62%)
Jan 27, 2011 15.57 15.88 15.45 15.83 22,142,242 +0.27(+1.74%)
Jan 26, 2011 15.25 15.69 15.14 15.55 40,307,204 +0.41(+2.69%)
Jan 25, 2011 14.75 15.23 14.64 15.15 74,740,152 +1.09(+7.77%)
Jan 24, 2011 13.77 14.13 13.74 14.05 24,899,450 +0.25(+1.81%)
Jan 21, 2011 13.95 13.97 13.75 13.80 16,842,344 -0.04(-0.26%)
Jan 20, 2011 13.93 13.96 13.70 13.84 18,136,480 -0.20(-1.42%)
Jan 19, 2011 14.22 14.22 13.98 14.04 15,311,604 -0.13(-0.91%)
Jan 18, 2011 14.26 14.28 14.01 14.17 15,008,891 +0.02(+0.15%)
Jan 14, 2011 14.18 14.23 14.07 14.15 20,840,734 -0.03(-0.20%)
Jan 13, 2011 14.20 14.27 14.13 14.18 9,878,404 -0.06(-0.40%)
Jan 12, 2011 14.06 14.30 13.87 14.23 20,485,834 +0.32(+2.31%)
Jan 11, 2011 14.05 14.10 13.85 13.91 12,026,680 -0.01(-0.10%)
Jan 10, 2011 13.85 13.93 13.65 13.93 17,293,074 +0.03(+0.21%)
Jan 07, 2011 13.96 13.99 13.63 13.90 28,343,016 -0.04(-0.26%)
Jan 06, 2011 13.63 14.01 13.56 13.93 23,912,896 +0.38(+2.79%)
Jan 05, 2011 13.58 13.65 13.52 13.55 14,736,808 -0.06(-0.47%)
Jan 04, 2011 13.68 13.70 13.57 13.62 13,707,061 -0.19(-1.35%)
Jan 03, 2011 13.88 13.93 13.66 13.80 19,282,186 +0.01(+0.05%)
Dec 31, 2010 13.79 13.85 13.71 13.80 6,664,168 -0.02(-0.15%)
Dec 30, 2010 13.75 13.84 13.68 13.82 6,571,259 +0.06(+0.41%)
Dec 29, 2010 13.79 13.89 13.75 13.76 6,011,678 -0.05(-0.36%)
Dec 28, 2010 13.90 13.93 13.75 13.81 13,538,615 -0.05(-0.36%)
Dec 27, 2010 13.76 13.93 13.75 13.86 10,339,162 +0.01(+0.10%)
Dec 23, 2010 13.83 13.88 13.77 13.85 12,393,419 -0.03(-0.21%)
Dec 22, 2010 13.73 13.88 13.68 13.88 13,699,020 +0.14(+0.99%)
Dec 21, 2010 13.56 13.75 13.48 13.74 14,507,492 +0.23(+1.69%)
Dec 20, 2010 13.58 13.64 13.45 13.51 8,610,797 -0.05(-0.37%)
Dec 17, 2010 13.40 13.59 13.32 13.56 18,365,444 +0.17(+1.27%)
Dec 16, 2010 13.28 13.40 13.27 13.39 11,880,282 +0.08(+0.60%)
Dec 15, 2010 13.46 13.47 13.28 13.31 11,599,684 -0.16(-1.22%)
Dec 14, 2010 13.57 13.78 13.33 13.48 33,738,396 -0.31(-2.23%)
Dec 13, 2010 13.68 14.06 13.68 13.78 24,407,506 +0.34(+2.50%)
Dec 10, 2010 13.58 13.65 13.43 13.45 12,463,213 -0.12(-0.89%)
Dec 09, 2010 13.55 13.68 13.39 13.57 18,611,988 +0.10(+0.74%)
Dec 08, 2010 13.58 13.76 13.44 13.47 24,743,218 +0.16(+1.18%)
Dec 07, 2010 13.53 13.55 13.25 13.31 16,587,076 -0.04(-0.27%)
Dec 06, 2010 13.29 13.53 13.29 13.35 13,577,173 -0.04(-0.27%)
Dec 03, 2010 13.35 13.51 13.25 13.38 16,578,818 +0.01(+0.11%)
Dec 02, 2010 12.88 13.44 12.88 13.37 24,008,310 +0.49(+3.77%)
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.