Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.45 12.65 12.39 12.53 12,940,048 +0.31(+2.50%)
Feb 25, 2011 12.27 12.29 12.13 12.23 6,549,785 -0.03(-0.24%)
Feb 24, 2011 12.36 12.36 12.23 12.26 6,360,966 -0.06(-0.52%)
Feb 23, 2011 12.35 12.44 12.31 12.32 8,492,442 -0.01(-0.08%)
Feb 22, 2011 12.27 12.38 12.26 12.33 7,967,451 -0.00(-0.04%)
Feb 18, 2011 12.35 12.37 12.29 12.34 8,077,187 +0.01(+0.08%)
Feb 17, 2011 12.22 12.34 12.22 12.33 7,267,678 +0.08(+0.64%)
Feb 16, 2011 12.20 12.36 12.18 12.25 13,405,117 +0.05(+0.40%)
Feb 15, 2011 12.11 12.22 12.10 12.20 8,113,745 +0.07(+0.61%)
Feb 14, 2011 12.20 12.20 12.07 12.12 13,556,057 -0.07(-0.61%)
Feb 11, 2011 12.23 12.27 12.15 12.20 8,099,458 -0.04(-0.32%)
Feb 10, 2011 12.28 12.32 12.19 12.24 10,954,083 -0.09(-0.72%)
Feb 09, 2011 12.27 12.33 12.15 12.33 13,463,176 +0.06(+0.48%)
Feb 08, 2011 12.20 12.39 12.19 12.27 13,277,178 +0.04(+0.32%)
Feb 07, 2011 12.34 12.34 12.10 12.23 16,897,712 -0.13(-1.08%)
Feb 04, 2011 12.70 12.80 12.24 12.36 20,040,778 -0.28(-2.22%)
Feb 03, 2011 12.70 12.73 12.56 12.64 6,697,800 -0.05(-0.43%)
Feb 02, 2011 12.65 12.81 12.63 12.70 7,887,946 -0.02(-0.19%)
Feb 01, 2011 12.73 12.77 12.57 12.72 9,631,693 +0.01(+0.08%)
Jan 31, 2011 12.56 12.73 12.54 12.71 7,855,120 +0.19(+1.50%)
Jan 28, 2011 12.71 12.75 12.52 12.52 6,788,010 -0.16(-1.28%)
Jan 27, 2011 12.57 12.70 12.55 12.69 8,624,076 +0.08(+0.66%)
Jan 26, 2011 12.77 12.80 12.51 12.60 15,305,191 -0.13(-1.01%)
Jan 25, 2011 12.75 12.76 12.62 12.73 8,181,020 -0.14(-1.07%)
Jan 24, 2011 12.74 12.92 12.74 12.87 20,388,398 +0.14(+1.08%)
Jan 21, 2011 12.84 12.85 12.72 12.73 9,016,701 -0.08(-0.65%)
Jan 20, 2011 12.71 12.86 12.70 12.81 7,610,505 +0.09(+0.74%)
Jan 19, 2011 12.62 12.77 12.62 12.72 6,603,860 +0.08(+0.66%)
Jan 18, 2011 12.64 12.68 12.57 12.64 7,354,311 -0.00(-0.04%)
Jan 14, 2011 12.69 12.85 12.57 12.64 9,836,369 -0.04(-0.31%)
Jan 13, 2011 13.08 13.13 12.48 12.68 25,687,080 -0.43(-3.27%)
Jan 12, 2011 13.02 13.13 12.98 13.11 5,531,589 +0.11(+0.87%)
Jan 11, 2011 13.04 13.04 12.90 13.00 7,520,542 +0.01(+0.08%)
Jan 10, 2011 12.99 13.01 12.85 12.99 7,229,935 -0.02(-0.15%)
Jan 07, 2011 13.17 13.17 12.90 13.01 9,193,252 -0.12(-0.94%)
Jan 06, 2011 13.23 13.23 13.05 13.13 6,068,034 -0.09(-0.71%)
Jan 05, 2011 13.21 13.29 13.10 13.22 4,917,432 -0.04(-0.30%)
Jan 04, 2011 13.15 13.30 12.97 13.26 6,887,495 +0.19(+1.47%)
Jan 03, 2011 13.07 13.13 12.96 13.07 4,582,163 +0.10(+0.76%)
Dec 31, 2010 12.95 13.03 12.90 12.97 2,792,874 +0.04(+0.31%)
Dec 30, 2010 12.96 13.04 12.89 12.93 3,913,113 -0.05(-0.38%)
Dec 29, 2010 13.05 13.06 12.95 12.98 3,370,243 -0.03(-0.27%)
Dec 28, 2010 12.98 13.06 12.91 13.02 3,650,082 +0.05(+0.42%)
Dec 27, 2010 13.01 13.04 12.96 12.96 2,257,849 -0.05(-0.38%)
Dec 23, 2010 12.97 13.08 12.93 13.01 3,544,859 +0.03(+0.27%)
Dec 22, 2010 12.95 13.00 12.87 12.98 5,127,887 +0.07(+0.53%)
Dec 21, 2010 12.89 12.95 12.86 12.91 5,833,407 +0.01(+0.11%)
Dec 20, 2010 12.87 12.91 12.81 12.89 6,341,820 +0.06(+0.50%)
Dec 17, 2010 12.69 12.84 12.65 12.83 11,669,437 +0.17(+1.36%)
Dec 16, 2010 12.47 12.66 12.40 12.66 8,704,256 +0.20(+1.62%)
Dec 15, 2010 12.58 12.62 12.43 12.45 5,060,230 -0.11(-0.90%)
Dec 14, 2010 12.63 12.68 12.55 12.57 7,147,661 -0.02(-0.20%)
Dec 13, 2010 12.45 12.63 12.44 12.59 7,727,871 +0.15(+1.19%)
Dec 10, 2010 12.44 12.50 12.38 12.44 6,229,032 +0.03(+0.24%)
Dec 09, 2010 12.47 12.49 12.40 12.41 9,613,652 -0.05(-0.43%)
Dec 08, 2010 12.55 12.58 12.39 12.47 8,852,362 -0.03(-0.24%)
Dec 07, 2010 12.68 12.74 12.45 12.50 9,766,308 -0.12(-0.96%)
Dec 06, 2010 12.60 12.64 12.54 12.62 6,563,308 +0.02(+0.19%)
Dec 03, 2010 12.52 12.64 12.45 12.60 8,293,974 +0.07(+0.58%)
Dec 02, 2010 12.45 12.60 12.36 12.52 22,359,102 +0.09(+0.70%)
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.