Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.09 16.32 16.07 16.27 18,627,586 +0.32(+2.04%)
Feb 25, 2011 16.17 16.17 15.78 15.95 19,273,936 -0.11(-0.70%)
Feb 24, 2011 15.76 16.08 15.73 16.06 17,119,994 +0.30(+1.93%)
Feb 23, 2011 15.87 15.94 15.66 15.76 23,372,448 -0.15(-0.97%)
Feb 22, 2011 15.97 16.14 15.81 15.91 26,055,926 -0.44(-2.71%)
Feb 18, 2011 16.22 16.47 16.06 16.35 28,431,432 +0.10(+0.61%)
Feb 17, 2011 15.71 16.34 15.69 16.26 39,427,468 +0.56(+3.54%)
Feb 16, 2011 15.50 15.94 15.49 15.70 21,759,500 +0.32(+2.06%)
Feb 15, 2011 15.61 15.61 15.36 15.38 17,911,718 -0.27(-1.75%)
Feb 14, 2011 15.80 15.83 15.60 15.66 12,493,765 -0.08(-0.54%)
Feb 11, 2011 15.51 15.77 15.30 15.74 20,986,972 +0.14(+0.90%)
Feb 10, 2011 15.88 15.89 15.55 15.60 30,510,370 -0.45(-2.81%)
Feb 09, 2011 15.92 16.05 15.83 16.05 19,272,218 +0.13(+0.84%)
Feb 08, 2011 16.01 16.16 15.81 15.92 20,942,716 -0.06(-0.35%)
Feb 07, 2011 16.02 16.23 15.88 15.97 33,704,492 -0.48(-2.91%)
Feb 04, 2011 16.07 16.49 15.80 16.45 37,561,460 +0.56(+3.54%)
Feb 03, 2011 15.99 15.99 15.64 15.89 26,528,000 -0.15(-0.97%)
Feb 02, 2011 15.91 16.19 15.85 16.04 13,463,519 +0.07(+0.44%)
Feb 01, 2011 15.72 16.22 15.67 15.97 25,005,726 +0.34(+2.16%)
Jan 31, 2011 15.37 15.69 15.35 15.64 21,161,802 +0.29(+1.88%)
Jan 28, 2011 15.52 15.66 15.16 15.35 26,028,070 -0.25(-1.62%)
Jan 27, 2011 15.35 15.65 15.23 15.60 22,461,474 +0.27(+1.75%)
Jan 26, 2011 15.03 15.47 14.92 15.33 40,888,324 +0.40(+2.69%)
Jan 25, 2011 14.54 15.01 14.43 14.93 75,817,696 +1.08(+7.77%)
Jan 24, 2011 13.57 13.93 13.54 13.85 25,258,434 +0.25(+1.81%)
Jan 21, 2011 13.76 13.77 13.55 13.61 17,085,166 -0.04(-0.26%)
Jan 20, 2011 13.73 13.76 13.51 13.64 18,397,960 -0.20(-1.42%)
Jan 19, 2011 14.02 14.02 13.78 13.84 15,532,356 -0.13(-0.91%)
Jan 18, 2011 14.06 14.08 13.81 13.97 15,225,279 +0.02(+0.15%)
Jan 14, 2011 13.97 14.02 13.87 13.95 21,141,200 -0.03(-0.20%)
Jan 13, 2011 14.00 14.07 13.93 13.97 10,020,824 -0.06(-0.40%)
Jan 12, 2011 13.86 14.09 13.68 14.03 20,781,184 +0.32(+2.31%)
Jan 11, 2011 13.85 13.90 13.65 13.71 12,200,073 -0.01(-0.10%)
Jan 10, 2011 13.66 13.73 13.46 13.73 17,542,392 +0.03(+0.21%)
Jan 07, 2011 13.76 13.79 13.44 13.70 28,751,646 -0.04(-0.26%)
Jan 06, 2011 13.43 13.81 13.37 13.73 24,257,654 +0.37(+2.79%)
Jan 05, 2011 13.39 13.46 13.33 13.36 14,949,273 -0.06(-0.47%)
Jan 04, 2011 13.49 13.51 13.38 13.43 13,904,679 -0.18(-1.35%)
Jan 03, 2011 13.68 13.73 13.46 13.61 19,560,184 +0.01(+0.05%)
Dec 31, 2010 13.59 13.66 13.52 13.60 6,760,247 -0.02(-0.15%)
Dec 30, 2010 13.55 13.64 13.48 13.62 6,665,999 +0.06(+0.42%)
Dec 29, 2010 13.59 13.69 13.56 13.57 6,098,350 -0.05(-0.36%)
Dec 28, 2010 13.71 13.73 13.55 13.62 13,733,805 -0.05(-0.36%)
Dec 27, 2010 13.57 13.73 13.55 13.66 10,488,224 +0.01(+0.10%)
Dec 23, 2010 13.63 13.69 13.57 13.65 12,572,098 -0.03(-0.21%)
Dec 22, 2010 13.54 13.68 13.49 13.68 13,896,523 +0.13(+0.99%)
Dec 21, 2010 13.37 13.55 13.28 13.54 14,716,651 +0.23(+1.69%)
Dec 20, 2010 13.38 13.45 13.26 13.32 8,734,941 -0.05(-0.37%)
Dec 17, 2010 13.21 13.40 13.13 13.37 18,630,226 +0.17(+1.27%)
Dec 16, 2010 13.09 13.21 13.08 13.20 12,051,564 +0.08(+0.60%)
Dec 15, 2010 13.27 13.28 13.09 13.12 11,766,920 -0.16(-1.22%)
Dec 14, 2010 13.38 13.59 13.14 13.28 34,224,812 -0.30(-2.23%)
Dec 13, 2010 13.49 13.86 13.49 13.59 24,759,396 +0.33(+2.50%)
Dec 10, 2010 13.38 13.45 13.23 13.26 12,642,899 -0.12(-0.89%)
Dec 09, 2010 13.35 13.49 13.20 13.38 18,880,324 +0.10(+0.74%)
Dec 08, 2010 13.39 13.57 13.25 13.28 25,099,948 +0.15(+1.18%)
Dec 07, 2010 13.33 13.35 13.06 13.12 16,826,216 -0.04(-0.27%)
Dec 06, 2010 13.10 13.33 13.10 13.16 13,772,919 -0.04(-0.27%)
Dec 03, 2010 13.16 13.32 13.06 13.19 16,817,840 +0.01(+0.11%)
Dec 02, 2010 12.70 13.25 12.70 13.18 24,354,446 +0.48(+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.