Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.70 23.83 23.49 23.63 119,654 -0.01(-0.04%)
Feb 25, 2011 22.25 23.69 21.00 23.64 420,467 +0.04(+0.17%)
Feb 24, 2011 23.63 23.96 23.41 23.60 102,647 +0.06(+0.25%)
Feb 23, 2011 23.79 23.85 23.48 23.54 117,716 -0.24(-1.01%)
Feb 22, 2011 23.41 23.92 22.87 23.78 197,748 -0.07(-0.29%)
Feb 18, 2011 23.69 23.90 23.38 23.85 119,114 +0.33(+1.40%)
Feb 17, 2011 23.22 23.74 23.03 23.52 108,979 +0.32(+1.38%)
Feb 16, 2011 22.74 23.23 22.66 23.20 186,647 +0.57(+2.52%)
Feb 15, 2011 22.55 22.71 22.52 22.63 292,466 -0.03(-0.13%)
Feb 14, 2011 22.69 22.70 22.38 22.66 150,748 -0.04(-0.18%)
Feb 11, 2011 22.24 22.79 22.12 22.70 107,029 +0.27(+1.20%)
Feb 10, 2011 22.37 22.58 22.26 22.43 64,015 -0.04(-0.18%)
Feb 09, 2011 22.30 23.26 22.17 22.47 96,903 +0.05(+0.22%)
Feb 08, 2011 22.20 22.42 22.05 22.42 124,313 +0.20(+0.90%)
Feb 07, 2011 21.99 22.52 21.91 22.22 356,344 +0.21(+0.95%)
Feb 04, 2011 21.17 22.24 21.06 22.01 328,628 +0.79(+3.72%)
Feb 03, 2011 21.25 21.32 20.72 21.22 81,311 -0.08(-0.38%)
Feb 02, 2011 21.34 21.56 21.27 21.30 79,101 -0.18(-0.84%)
Feb 01, 2011 21.21 21.51 21.05 21.48 205,783 +0.41(+1.95%)
Jan 31, 2011 21.07 21.27 20.87 21.07 91,430 +0.04(+0.19%)
Jan 28, 2011 21.53 21.55 21.00 21.03 120,265 -0.54(-2.50%)
Jan 27, 2011 21.28 21.72 21.24 21.57 124,053 +0.27(+1.27%)
Jan 26, 2011 21.05 21.42 20.90 21.30 81,367 +0.28(+1.33%)
Jan 25, 2011 20.59 21.08 20.59 21.02 71,257 +0.30(+1.45%)
Jan 24, 2011 20.42 20.75 20.41 20.72 122,822 +0.38(+1.87%)
Jan 21, 2011 21.13 21.13 20.34 20.34 137,146 -0.68(-3.24%)
Jan 20, 2011 21.04 21.32 20.90 21.02 95,848 -0.18(-0.85%)
Jan 19, 2011 21.90 21.91 21.10 21.20 89,549 -0.67(-3.06%)
Jan 18, 2011 21.88 21.91 21.57 21.87 64,633 +0.03(+0.14%)
Jan 14, 2011 21.82 21.88 21.74 21.84 60,783 +0.03(+0.14%)
Jan 13, 2011 21.79 22.11 21.71 21.81 92,498 +0.09(+0.41%)
Jan 12, 2011 22.03 22.03 21.59 21.72 66,356 -0.09(-0.41%)
Jan 11, 2011 21.68 22.14 21.67 21.81 174,211 +0.29(+1.35%)
Jan 10, 2011 21.32 21.78 21.10 21.52 138,276 +0.07(+0.33%)
Jan 07, 2011 21.79 21.98 21.04 21.45 110,951 -0.28(-1.29%)
Jan 06, 2011 21.53 21.80 21.53 21.73 200,553 +0.16(+0.74%)
Jan 05, 2011 20.99 21.91 20.93 21.57 348,752 +0.47(+2.23%)
Jan 04, 2011 21.28 21.28 20.84 21.10 128,724 -0.03(-0.14%)
Jan 03, 2011 21.19 21.38 21.00 21.13 104,751 +0.18(+0.86%)
Dec 31, 2010 21.43 21.50 20.95 20.95 99,850 -0.51(-2.38%)
Dec 30, 2010 21.25 21.68 21.24 21.46 64,302 +0.23(+1.08%)
Dec 29, 2010 21.46 21.46 21.16 21.23 36,591 -0.15(-0.70%)
Dec 28, 2010 21.57 21.61 21.38 21.38 39,797 -0.17(-0.79%)
Dec 27, 2010 21.39 21.58 21.15 21.55 24,758 +0.19(+0.89%)
Dec 23, 2010 21.47 21.58 21.21 21.36 55,153 -0.10(-0.47%)
Dec 22, 2010 21.46 21.52 21.32 21.46 48,145 +0.10(+0.47%)
Dec 21, 2010 21.27 21.42 21.12 21.36 104,310 +0.27(+1.28%)
Dec 20, 2010 21.29 21.32 21.06 21.09 110,925 -0.11(-0.52%)
Dec 17, 2010 21.13 21.26 20.86 21.20 430,650 +0.14(+0.66%)
Dec 16, 2010 20.98 21.24 20.79 21.06 114,416 +0.18(+0.86%)
Dec 15, 2010 20.80 21.16 20.77 20.88 163,719 +0.08(+0.38%)
Dec 14, 2010 20.52 21.06 20.49 20.80 237,204 +0.41(+2.01%)
Dec 13, 2010 20.00 20.50 19.72 20.39 240,528 +0.41(+2.05%)
Dec 10, 2010 19.47 20.00 19.38 19.98 215,117 +0.57(+2.94%)
Dec 09, 2010 19.25 19.45 19.05 19.41 198,058 +0.32(+1.68%)
Dec 08, 2010 19.31 19.31 19.03 19.09 69,335 -0.11(-0.57%)
Dec 07, 2010 19.12 19.32 19.07 19.20 106,364 +0.20(+1.05%)
Dec 06, 2010 18.94 19.09 18.68 19.00 111,792 -0.02(-0.11%)
Dec 03, 2010 18.57 19.05 18.45 19.02 143,899 +0.31(+1.66%)
Dec 02, 2010 18.65 18.76 18.62 18.71 49,769 +0.10(+0.54%)
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.