Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.80 14.86 14.54 14.61 97,454,368 -0.27(-1.78%)
Feb 25, 2011 14.64 14.97 14.60 14.87 78,603,024 +0.39(+2.70%)
Feb 24, 2011 14.35 14.56 14.31 14.48 80,105,008 +0.09(+0.64%)
Feb 23, 2011 14.76 14.78 14.29 14.39 122,785,224 -0.45(-3.03%)
Feb 22, 2011 14.93 15.10 14.78 14.84 94,711,784 -0.22(-1.49%)
Feb 18, 2011 15.03 15.11 14.97 15.06 80,944,936 +0.12(+0.77%)
Feb 17, 2011 14.75 15.01 14.74 14.95 73,770,472 +0.15(+1.01%)
Feb 16, 2011 14.67 14.88 14.58 14.80 81,160,680 +0.20(+1.40%)
Feb 15, 2011 14.61 14.66 14.48 14.59 74,431,944 -0.08(-0.56%)
Feb 14, 2011 14.71 14.83 14.63 14.67 66,341,776 -0.13(-0.87%)
Feb 11, 2011 14.71 14.86 14.64 14.80 64,261,492 -0.03(-0.18%)
Feb 10, 2011 14.58 14.86 14.52 14.83 83,263,520 +0.23(+1.58%)
Feb 09, 2011 14.65 14.69 14.57 14.60 65,552,324 -0.12(-0.81%)
Feb 08, 2011 14.73 14.75 14.56 14.72 70,870,424 -0.04(-0.25%)
Feb 07, 2011 14.79 14.87 14.71 14.76 64,154,196 +0.01(+0.05%)
Feb 04, 2011 14.61 14.76 14.58 14.75 57,847,832 +0.07(+0.51%)
Feb 03, 2011 14.56 14.73 14.49 14.67 58,566,448 +0.13(+0.89%)
Feb 02, 2011 14.49 14.64 14.48 14.54 69,577,648 +0.05(+0.37%)
Feb 01, 2011 14.50 14.64 14.35 14.49 90,362,616 +0.01(+0.09%)
Jan 31, 2011 14.54 14.60 14.19 14.48 134,648,432 +0.00(+0.00%)
Jan 28, 2011 14.68 14.77 14.40 14.48 81,747,096 -0.20(-1.33%)
Jan 27, 2011 14.68 14.80 14.60 14.67 86,054,208 +0.00(+0.00%)
Jan 26, 2011 14.69 14.77 14.61 14.67 84,771,760 +0.13(+0.93%)
Jan 25, 2011 14.35 14.55 14.28 14.54 107,219,168 +0.21(+1.46%)
Jan 24, 2011 14.19 14.33 14.12 14.33 122,088,776 +0.28(+2.02%)
Jan 21, 2011 14.13 14.19 14.04 14.04 94,426,360 -0.09(-0.62%)
Jan 20, 2011 14.13 14.13 13.91 14.13 83,264,520 -0.04(-0.29%)
Jan 19, 2011 14.21 14.25 14.13 14.17 64,210,860 -0.05(-0.34%)
Jan 18, 2011 14.19 14.30 14.13 14.22 81,908,376 +0.00(+0.01%)
Jan 14, 2011 14.40 14.45 14.15 14.22 229,609,616 -0.14(-0.99%)
Jan 13, 2011 14.34 14.38 14.22 14.36 154,270,048 -0.01(-0.06%)
Jan 12, 2011 14.35 14.39 14.21 14.37 79,062,368 +0.17(+1.20%)
Jan 11, 2011 14.05 14.25 13.99 14.20 95,527,384 +0.24(+1.74%)
Jan 10, 2011 13.97 14.01 13.88 13.96 76,213,216 +0.02(+0.14%)
Jan 07, 2011 13.97 14.01 13.67 13.94 110,893,744 -0.07(-0.53%)
Jan 06, 2011 13.94 14.04 13.86 14.01 172,938,752 -0.11(-0.81%)
Jan 05, 2011 14.29 14.31 14.10 14.13 91,159,704 -0.14(-0.99%)
Jan 04, 2011 14.25 14.30 14.20 14.27 111,486,824 +0.20(+1.44%)
Jan 03, 2011 14.17 14.20 14.02 14.06 85,853,664 -0.12(-0.86%)
Dec 31, 2010 14.19 14.21 14.13 14.19 23,342,734 +0.01(+0.05%)
Dec 30, 2010 14.13 14.22 14.12 14.18 27,982,078 +0.05(+0.38%)
Dec 29, 2010 14.13 14.21 14.09 14.13 30,901,588 +0.04(+0.29%)
Dec 28, 2010 14.04 14.12 14.00 14.09 31,382,104 +0.03(+0.19%)
Dec 27, 2010 14.00 14.07 13.93 14.06 27,579,208 +0.00(+0.00%)
Dec 23, 2010 14.06 14.11 13.96 14.06 41,472,472 -0.03(-0.24%)
Dec 22, 2010 14.13 14.18 14.04 14.09 72,945,104 -0.14(-0.99%)
Dec 21, 2010 14.35 14.35 14.22 14.23 50,510,864 -0.09(-0.61%)
Dec 20, 2010 14.43 14.46 14.30 14.32 50,677,856 -0.16(-1.07%)
Dec 17, 2010 14.38 14.50 14.35 14.48 84,702,400 +0.11(+0.75%)
Dec 16, 2010 14.40 14.43 14.33 14.37 52,161,112 +0.01(+0.09%)
Dec 15, 2010 14.40 14.50 14.35 14.35 63,282,724 -0.13(-0.89%)
Dec 14, 2010 14.44 14.54 14.37 14.48 62,338,364 -0.02(-0.14%)
Dec 13, 2010 14.85 14.85 14.40 14.50 116,067,720 -0.28(-1.87%)
Dec 10, 2010 14.78 14.83 14.71 14.78 77,692,632 +0.07(+0.46%)
Dec 09, 2010 14.85 14.89 14.65 14.71 118,407,552 -0.01(-0.05%)
Dec 08, 2010 14.63 14.77 14.61 14.72 102,208,784 +0.16(+1.11%)
Dec 07, 2010 14.73 14.75 14.56 14.56 69,647,728 -0.08(-0.55%)
Dec 06, 2010 14.58 14.68 14.54 14.64 47,215,176 +0.01(+0.05%)
Dec 03, 2010 14.59 14.69 14.58 14.63 65,089,020 -0.01(-0.05%)
Dec 02, 2010 14.50 14.69 14.49 14.64 72,104,168 +0.15(+1.02%)
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.