Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.17 17.19 16.90 17.14 6,950,879 -0.11(-0.65%)
Mar 30, 2011 17.25 17.25 17.25 17.25 7,212,159 +0.49(+2.89%)
Mar 29, 2011 16.47 16.82 16.43 16.76 4,321,312 +0.29(+1.74%)
Mar 28, 2011 16.60 16.77 16.46 16.48 4,018,870 -0.12(-0.72%)
Mar 25, 2011 16.53 16.69 16.45 16.60 3,931,842 +0.05(+0.27%)
Mar 24, 2011 16.50 16.62 16.32 16.55 3,849,776 +0.14(+0.88%)
Mar 23, 2011 16.28 16.43 16.07 16.41 4,514,290 +0.09(+0.57%)
Mar 22, 2011 16.32 16.40 16.26 16.31 3,020,198 -0.02(-0.14%)
Mar 21, 2011 16.27 16.35 16.25 16.34 4,324,244 +0.16(+1.00%)
Mar 18, 2011 16.60 16.61 16.04 16.17 8,475,957 -0.27(-1.65%)
Mar 17, 2011 16.61 16.68 16.39 16.45 4,009,768 +0.01(+0.04%)
Mar 16, 2011 16.65 16.82 16.37 16.44 5,338,549 -0.24(-1.45%)
Mar 15, 2011 16.52 16.81 16.49 16.68 5,815,467 -0.11(-0.66%)
Mar 14, 2011 17.00 17.04 16.72 16.79 4,788,179 -0.28(-1.64%)
Mar 11, 2011 16.74 17.13 16.68 17.07 4,465,808 +0.22(+1.28%)
Mar 10, 2011 16.81 17.19 16.72 16.86 6,608,350 -0.13(-0.74%)
Mar 09, 2011 16.76 17.06 16.67 16.98 6,925,557 +0.19(+1.15%)
Mar 08, 2011 16.76 16.93 16.70 16.79 7,050,589 -0.01(-0.06%)
Mar 07, 2011 16.60 16.85 16.51 16.80 9,010,121 +0.18(+1.11%)
Mar 04, 2011 16.66 16.75 16.51 16.62 6,393,732 +0.00(+0.02%)
Mar 03, 2011 16.45 16.68 16.40 16.61 3,777,321 +0.28(+1.73%)
Mar 02, 2011 16.36 16.46 16.21 16.33 4,715,709 -0.03(-0.17%)
Mar 01, 2011 16.70 16.72 16.29 16.36 8,072,027 -0.26(-1.54%)
Feb 28, 2011 16.55 16.65 16.49 16.61 7,429,676 -0.05(-0.32%)
Feb 25, 2011 16.64 16.84 16.57 16.67 6,158,489 -0.00(-0.02%)
Feb 24, 2011 16.51 16.73 16.46 16.67 8,984,294 +0.15(+0.91%)
Feb 23, 2011 16.76 16.83 16.45 16.52 11,739,101 -0.24(-1.44%)
Feb 22, 2011 16.29 17.41 16.29 16.76 30,236,440 +1.17(+7.48%)
Feb 18, 2011 15.22 15.63 15.22 15.59 13,895,420 +0.38(+2.50%)
Feb 17, 2011 14.98 15.28 14.86 15.21 6,725,910 +0.17(+1.13%)
Feb 16, 2011 15.10 15.18 14.87 15.04 6,302,016 -0.03(-0.17%)
Feb 15, 2011 15.02 15.10 14.90 15.07 3,826,597 -0.02(-0.16%)
Feb 14, 2011 15.09 15.11 14.95 15.09 4,716,809 -0.04(-0.24%)
Feb 11, 2011 15.20 15.20 15.01 15.13 6,252,469 -0.07(-0.47%)
Feb 10, 2011 15.25 15.32 15.10 15.20 6,493,667 -0.10(-0.66%)
Feb 09, 2011 15.18 15.59 15.18 15.30 8,259,393 +0.12(+0.81%)
Feb 08, 2011 15.08 15.21 15.01 15.18 4,445,211 +0.16(+1.06%)
Feb 07, 2011 15.07 15.14 14.99 15.02 6,364,139 -0.08(-0.51%)
Feb 04, 2011 14.71 15.23 14.61 15.10 10,498,970 +0.43(+2.96%)
Feb 03, 2011 14.57 14.76 14.56 14.66 5,703,827 +0.11(+0.73%)
Feb 02, 2011 14.56 14.64 14.46 14.56 5,243,643 -0.05(-0.36%)
Feb 01, 2011 14.43 14.63 14.38 14.61 7,296,267 +0.24(+1.69%)
Jan 31, 2011 14.17 14.38 14.08 14.36 5,056,506 +0.22(+1.56%)
Jan 28, 2011 14.34 14.37 14.11 14.14 7,285,464 -0.21(-1.44%)
Jan 27, 2011 14.42 14.42 14.23 14.35 5,521,845 -0.01(-0.05%)
Jan 26, 2011 14.21 14.43 14.09 14.36 9,334,478 +0.23(+1.65%)
Jan 25, 2011 14.27 14.29 13.96 14.12 12,017,769 -0.21(-1.45%)
Jan 24, 2011 14.22 14.40 14.20 14.33 5,560,191 +0.08(+0.58%)
Jan 21, 2011 14.56 14.56 14.22 14.25 7,465,010 -0.27(-1.84%)
Jan 20, 2011 14.40 14.58 14.35 14.52 7,369,101 +0.09(+0.65%)
Jan 19, 2011 14.41 14.42 14.20 14.42 7,486,213 +0.05(+0.34%)
Jan 18, 2011 14.59 14.61 14.28 14.38 5,410,952 -0.20(-1.39%)
Jan 14, 2011 14.31 14.58 14.24 14.58 6,450,402 +0.28(+1.94%)
Jan 13, 2011 14.41 14.46 14.24 14.30 7,576,398 -0.12(-0.82%)
Jan 12, 2011 14.48 14.50 14.36 14.42 3,647,218 +0.05(+0.33%)
Jan 11, 2011 14.44 14.44 14.25 14.37 6,215,171 +0.01(+0.07%)
Jan 10, 2011 14.24 14.46 14.20 14.36 6,797,293 +0.10(+0.72%)
Jan 07, 2011 14.39 14.48 14.14 14.26 15,382,656 -0.26(-1.78%)
Jan 06, 2011 14.78 14.81 14.42 14.52 9,897,925 -0.27(-1.81%)
Jan 05, 2011 14.78 14.87 14.65 14.78 6,107,520 +0.01(+0.09%)
Jan 04, 2011 15.03 15.07 14.71 14.77 7,900,255 -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.