Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.14 17.16 16.87 17.11 6,963,521 -0.11(-0.65%)
Mar 30, 2011 17.22 17.22 17.22 17.22 7,225,275 +0.48(+2.89%)
Mar 29, 2011 16.44 16.79 16.40 16.73 4,329,171 +0.29(+1.74%)
Mar 28, 2011 16.57 16.74 16.43 16.45 4,026,179 -0.12(-0.72%)
Mar 25, 2011 16.50 16.66 16.42 16.57 3,938,993 +0.05(+0.27%)
Mar 24, 2011 16.47 16.59 16.29 16.52 3,856,778 +0.14(+0.88%)
Mar 23, 2011 16.25 16.40 16.04 16.38 4,522,500 +0.09(+0.56%)
Mar 22, 2011 16.29 16.37 16.23 16.28 3,025,691 -0.02(-0.14%)
Mar 21, 2011 16.24 16.32 16.22 16.31 4,332,109 +0.16(+1.00%)
Mar 18, 2011 16.57 16.58 16.01 16.15 8,491,372 -0.27(-1.65%)
Mar 17, 2011 16.58 16.65 16.36 16.42 4,017,061 +0.01(+0.04%)
Mar 16, 2011 16.62 16.79 16.34 16.41 5,348,259 -0.24(-1.45%)
Mar 15, 2011 16.49 16.78 16.46 16.65 5,826,044 -0.11(-0.66%)
Mar 14, 2011 16.96 17.01 16.69 16.76 4,796,887 -0.28(-1.64%)
Mar 11, 2011 16.71 17.10 16.65 17.04 4,473,931 +0.22(+1.28%)
Mar 10, 2011 16.78 17.16 16.69 16.83 6,620,369 -0.12(-0.74%)
Mar 09, 2011 16.73 17.03 16.64 16.95 6,938,153 +0.19(+1.15%)
Mar 08, 2011 16.73 16.90 16.67 16.76 7,063,413 -0.01(-0.06%)
Mar 07, 2011 16.57 16.82 16.48 16.77 9,026,508 +0.18(+1.11%)
Mar 04, 2011 16.63 16.72 16.48 16.59 6,405,361 +0.00(+0.02%)
Mar 03, 2011 16.42 16.65 16.37 16.58 3,784,191 +0.28(+1.73%)
Mar 02, 2011 16.33 16.43 16.18 16.30 4,724,285 -0.03(-0.17%)
Mar 01, 2011 16.67 16.69 16.26 16.33 8,086,708 -0.25(-1.54%)
Feb 28, 2011 16.52 16.62 16.46 16.58 7,443,189 -0.05(-0.32%)
Feb 25, 2011 16.61 16.81 16.54 16.64 6,169,690 -0.00(-0.02%)
Feb 24, 2011 16.48 16.70 16.43 16.64 9,000,634 +0.15(+0.91%)
Feb 23, 2011 16.73 16.79 16.42 16.49 11,760,451 -0.24(-1.44%)
Feb 22, 2011 16.26 17.38 16.26 16.73 30,291,434 +1.16(+7.48%)
Feb 18, 2011 15.19 15.60 15.19 15.57 13,920,692 +0.38(+2.50%)
Feb 17, 2011 14.96 15.25 14.84 15.19 6,738,143 +0.17(+1.13%)
Feb 16, 2011 15.08 15.15 14.84 15.02 6,313,478 -0.03(-0.17%)
Feb 15, 2011 14.99 15.07 14.87 15.04 3,833,557 -0.02(-0.16%)
Feb 14, 2011 15.06 15.09 14.92 15.07 4,725,387 -0.04(-0.24%)
Feb 11, 2011 15.18 15.18 14.99 15.10 6,263,841 -0.07(-0.47%)
Feb 10, 2011 15.22 15.30 15.07 15.17 6,505,477 -0.10(-0.66%)
Feb 09, 2011 15.15 15.56 15.15 15.27 8,274,415 +0.12(+0.81%)
Feb 08, 2011 15.06 15.18 14.98 15.15 4,453,296 +0.16(+1.06%)
Feb 07, 2011 15.05 15.11 14.96 14.99 6,375,714 -0.08(-0.51%)
Feb 04, 2011 14.68 15.20 14.58 15.07 10,518,065 +0.43(+2.96%)
Feb 03, 2011 14.54 14.73 14.54 14.63 5,714,201 +0.11(+0.73%)
Feb 02, 2011 14.54 14.61 14.43 14.53 5,253,180 -0.05(-0.36%)
Feb 01, 2011 14.41 14.60 14.35 14.58 7,309,537 +0.24(+1.69%)
Jan 31, 2011 14.14 14.36 14.05 14.34 5,065,703 +0.22(+1.56%)
Jan 28, 2011 14.32 14.35 14.08 14.12 7,298,715 -0.21(-1.44%)
Jan 27, 2011 14.39 14.39 14.21 14.32 5,531,888 -0.01(-0.05%)
Jan 26, 2011 14.18 14.40 14.07 14.33 9,351,455 +0.23(+1.65%)
Jan 25, 2011 14.25 14.26 13.94 14.10 12,039,627 -0.21(-1.45%)
Jan 24, 2011 14.20 14.38 14.18 14.31 5,570,304 +0.08(+0.58%)
Jan 21, 2011 14.53 14.53 14.20 14.22 7,478,588 -0.27(-1.84%)
Jan 20, 2011 14.37 14.55 14.32 14.49 7,382,504 +0.09(+0.65%)
Jan 19, 2011 14.39 14.40 14.18 14.40 7,499,829 +0.05(+0.34%)
Jan 18, 2011 14.56 14.58 14.26 14.35 5,420,793 -0.20(-1.39%)
Jan 14, 2011 14.28 14.55 14.22 14.55 6,462,134 +0.28(+1.94%)
Jan 13, 2011 14.39 14.43 14.22 14.27 7,590,178 -0.12(-0.82%)
Jan 12, 2011 14.46 14.48 14.34 14.39 3,653,851 +0.05(+0.33%)
Jan 11, 2011 14.42 14.42 14.22 14.35 6,226,475 +0.01(+0.07%)
Jan 10, 2011 14.21 14.43 14.17 14.34 6,809,656 +0.10(+0.72%)
Jan 07, 2011 14.36 14.45 14.11 14.23 15,410,634 -0.26(-1.78%)
Jan 06, 2011 14.75 14.78 14.40 14.49 9,915,927 -0.27(-1.81%)
Jan 05, 2011 14.75 14.84 14.62 14.76 6,118,628 +0.01(+0.09%)
Jan 04, 2011 15.00 15.04 14.68 14.74 7,914,623 -0.28(-1.83%)
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.