Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.21 16.43 16.05 16.08 49,432,148 -0.13(-0.80%)
Apr 28, 2011 16.25 16.44 16.17 16.21 46,561,312 -0.03(-0.16%)
Apr 27, 2011 16.00 16.28 15.97 16.23 55,162,460 +0.25(+1.55%)
Apr 26, 2011 15.85 16.01 15.84 15.99 40,650,252 +0.20(+1.28%)
Apr 25, 2011 15.83 15.84 15.72 15.79 25,660,818 -0.07(-0.42%)
Apr 21, 2011 15.65 15.89 15.61 15.85 49,534,844 +0.28(+1.83%)
Apr 20, 2011 15.66 15.76 15.45 15.57 60,555,300 -0.09(-0.59%)
Apr 19, 2011 15.66 15.73 15.59 15.66 46,006,100 +0.00(+0.00%)
Apr 18, 2011 15.72 15.75 15.61 15.66 41,662,648 -0.18(-1.11%)
Apr 15, 2011 15.78 15.85 15.66 15.84 43,904,336 +0.19(+1.19%)
Apr 14, 2011 15.54 15.72 15.51 15.65 37,604,268 +0.06(+0.36%)
Apr 13, 2011 15.76 15.78 15.56 15.59 40,927,116 -0.14(-0.89%)
Apr 12, 2011 15.73 15.80 15.69 15.73 42,523,756 -0.11(-0.68%)
Apr 11, 2011 15.89 15.94 15.83 15.84 44,120,768 -0.03(-0.16%)
Apr 08, 2011 15.80 15.87 15.75 15.87 50,661,964 +0.09(+0.56%)
Apr 07, 2011 15.75 15.80 15.50 15.78 58,100,304 +0.04(+0.23%)
Apr 06, 2011 15.67 15.79 15.62 15.74 48,686,136 +0.10(+0.66%)
Apr 05, 2011 15.63 15.79 15.60 15.64 57,298,544 -0.04(-0.23%)
Apr 04, 2011 15.66 15.71 15.61 15.68 73,909,656 +0.08(+0.49%)
Apr 01, 2011 15.73 15.76 15.47 15.60 239,484,112 +0.01(+0.07%)
Mar 31, 2011 15.60 15.72 15.54 15.59 228,983,440 -0.06(-0.36%)
Mar 30, 2011 15.34 15.78 15.32 15.65 103,743,168 +0.34(+2.20%)
Mar 29, 2011 14.94 15.32 14.93 15.31 82,508,152 +0.35(+2.35%)
Mar 28, 2011 14.78 15.10 14.72 14.96 99,106,400 +0.26(+1.77%)
Mar 25, 2011 14.60 14.72 14.58 14.70 46,450,144 +0.16(+1.09%)
Mar 24, 2011 14.52 14.66 14.47 14.54 63,813,588 +0.20(+1.42%)
Mar 23, 2011 14.28 14.38 14.24 14.34 42,853,952 +0.02(+0.14%)
Mar 22, 2011 14.41 14.42 14.26 14.32 56,704,444 -0.08(-0.57%)
Mar 21, 2011 14.34 14.48 14.34 14.40 121,700,744 +0.16(+1.15%)
Mar 18, 2011 14.24 14.29 14.13 14.23 52,099,972 +0.10(+0.72%)
Mar 17, 2011 14.10 14.22 14.04 14.13 51,208,576 +0.21(+1.50%)
Mar 16, 2011 14.12 14.13 13.89 13.92 72,999,912 -0.24(-1.73%)
Mar 15, 2011 14.17 14.36 14.11 14.17 75,930,792 -0.19(-1.35%)
Mar 14, 2011 14.43 14.48 14.24 14.36 49,667,924 -0.14(-0.95%)
Mar 11, 2011 14.51 14.63 14.39 14.50 42,949,576 -0.08(-0.52%)
Mar 10, 2011 14.63 14.68 14.53 14.58 67,696,048 -0.09(-0.63%)
Mar 09, 2011 14.52 14.72 14.45 14.67 56,560,764 +0.17(+1.16%)
Mar 08, 2011 14.34 14.57 14.32 14.50 59,091,980 +0.29(+2.01%)
Mar 07, 2011 14.24 14.32 14.13 14.21 46,884,324 -0.01(-0.06%)
Mar 04, 2011 14.38 14.44 14.16 14.22 52,091,320 -0.11(-0.76%)
Mar 03, 2011 14.43 14.46 14.29 14.33 42,941,480 -0.02(-0.14%)
Mar 02, 2011 14.31 14.53 14.28 14.35 52,754,736 +0.05(+0.32%)
Mar 01, 2011 14.49 14.53 14.29 14.31 43,616,116 -0.15(-1.05%)
Feb 28, 2011 14.39 14.47 14.34 14.46 41,585,156 +0.13(+0.88%)
Feb 25, 2011 14.16 14.36 14.15 14.33 31,536,608 +0.11(+0.75%)
Feb 24, 2011 14.27 14.29 14.07 14.22 55,240,428 -0.06(-0.39%)
Feb 23, 2011 14.39 14.41 14.28 14.28 48,609,816 -0.09(-0.60%)
Feb 22, 2011 14.43 14.48 14.29 14.37 50,993,076 -0.19(-1.30%)
Feb 18, 2011 14.53 14.56 14.44 14.56 38,705,172 +0.04(+0.25%)
Feb 17, 2011 14.40 14.55 14.34 14.52 37,087,360 +0.10(+0.71%)
Feb 16, 2011 14.36 14.46 14.31 14.42 44,757,856 +0.04(+0.28%)
Feb 15, 2011 14.43 14.44 14.26 14.38 46,430,476 -0.12(-0.84%)
Feb 14, 2011 14.47 14.53 14.37 14.50 44,927,728 -0.01(-0.04%)
Feb 11, 2011 14.33 14.57 14.31 14.50 43,677,920 +0.12(+0.81%)
Feb 10, 2011 14.25 14.49 14.16 14.39 69,236,400 +0.14(+0.97%)
Feb 09, 2011 14.22 14.27 14.08 14.25 36,589,848 +0.03(+0.21%)
Feb 08, 2011 14.25 14.26 14.15 14.22 38,915,600 -0.03(-0.18%)
Feb 07, 2011 14.25 14.27 14.11 14.24 64,563,532 -0.01(-0.04%)
Feb 04, 2011 14.30 14.30 14.18 14.25 35,970,804 -0.01(-0.07%)
Feb 03, 2011 14.10 14.27 14.05 14.26 41,385,064 +0.16(+1.16%)
Feb 02, 2011 14.29 14.29 14.04 14.10 45,931,596 -0.10(-0.72%)
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.