Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.92 15.01 14.83 14.96 9,858,091 +0.01(+0.09%)
Mar 30, 2011 14.79 14.99 14.72 14.95 7,091,037 +0.24(+1.62%)
Mar 29, 2011 14.59 14.72 14.59 14.71 6,494,800 +0.07(+0.50%)
Mar 28, 2011 14.90 14.97 14.63 14.64 9,195,412 -0.26(-1.73%)
Mar 25, 2011 14.91 14.94 14.80 14.90 6,797,620 +0.01(+0.09%)
Mar 24, 2011 14.58 14.91 14.55 14.88 9,796,514 +0.34(+2.36%)
Mar 23, 2011 14.39 14.59 14.26 14.54 11,288,085 +0.11(+0.78%)
Mar 22, 2011 14.47 14.54 14.36 14.43 9,454,714 -0.04(-0.27%)
Mar 21, 2011 14.47 14.50 14.43 14.47 13,724,312 +0.03(+0.18%)
Mar 18, 2011 14.40 14.47 14.25 14.44 17,649,594 +0.13(+0.88%)
Mar 17, 2011 14.37 14.39 14.24 14.31 13,346,003 +0.10(+0.70%)
Mar 16, 2011 14.33 14.48 14.11 14.22 13,921,220 -0.13(-0.87%)
Mar 15, 2011 14.23 14.43 14.22 14.34 14,201,358 -0.05(-0.32%)
Mar 14, 2011 14.28 14.60 14.21 14.39 18,801,758 -0.12(-0.82%)
Mar 11, 2011 14.04 14.55 14.04 14.51 13,712,838 +0.36(+2.52%)
Mar 10, 2011 13.87 14.25 13.87 14.15 11,381,196 -0.02(-0.14%)
Mar 09, 2011 14.03 14.20 14.00 14.17 10,256,335 +0.11(+0.75%)
Mar 08, 2011 14.04 14.16 13.94 14.06 7,970,319 +0.03(+0.19%)
Mar 07, 2011 14.32 14.33 14.00 14.04 12,624,186 -0.22(-1.53%)
Mar 04, 2011 14.41 14.57 14.18 14.25 12,669,337 -0.13(-0.87%)
Mar 03, 2011 14.43 14.65 14.14 14.38 17,511,638 -0.20(-1.36%)
Mar 02, 2011 14.66 14.76 14.40 14.58 12,016,867 -0.08(-0.54%)
Mar 01, 2011 14.88 15.02 14.62 14.66 13,907,710 -0.22(-1.46%)
Feb 28, 2011 14.99 15.00 14.78 14.88 12,160,514 -0.15(-0.97%)
Feb 25, 2011 15.04 15.31 14.71 15.02 16,598,539 +0.17(+1.16%)
Feb 24, 2011 14.90 14.97 14.66 14.85 14,864,224 +0.11(+0.72%)
Feb 23, 2011 14.95 15.02 14.54 14.74 11,607,315 -0.24(-1.63%)
Feb 22, 2011 15.00 15.26 14.93 14.99 10,001,205 -0.23(-1.52%)
Feb 18, 2011 15.27 15.29 15.10 15.22 11,312,311 +0.01(+0.09%)
Feb 17, 2011 15.05 15.33 14.95 15.21 9,871,815 +0.12(+0.79%)
Feb 16, 2011 15.06 15.25 14.95 15.09 14,703,496 +0.05(+0.31%)
Feb 15, 2011 14.75 15.15 14.57 15.04 32,422,498 +0.87(+6.10%)
Feb 14, 2011 14.10 14.22 14.07 14.18 8,393,958 +0.05(+0.33%)
Feb 11, 2011 13.94 14.16 13.94 14.13 10,430,451 +0.12(+0.85%)
Feb 10, 2011 13.96 14.02 13.88 14.01 9,105,710 +0.02(+0.14%)
Feb 09, 2011 13.78 14.16 13.78 13.99 17,134,156 +0.17(+1.19%)
Feb 08, 2011 13.48 13.83 13.39 13.83 14,848,360 +0.40(+2.95%)
Feb 07, 2011 13.32 13.46 13.24 13.43 10,065,519 +0.16(+1.19%)
Feb 04, 2011 13.11 13.31 13.03 13.27 9,881,182 +0.18(+1.36%)
Feb 03, 2011 13.03 13.37 12.92 13.09 24,507,772 +0.53(+4.20%)
Feb 02, 2011 12.68 12.82 12.51 12.56 15,045,925 -0.32(-2.51%)
Feb 01, 2011 12.82 12.97 12.74 12.89 12,307,018 +0.17(+1.30%)
Jan 31, 2011 12.68 12.82 12.62 12.72 12,932,564 +0.05(+0.36%)
Jan 28, 2011 12.78 12.87 12.64 12.68 14,395,325 -0.11(-0.83%)
Jan 27, 2011 13.16 13.21 12.72 12.78 25,912,812 -0.43(-3.28%)
Jan 26, 2011 13.34 13.35 13.13 13.22 8,683,398 -0.09(-0.71%)
Jan 25, 2011 13.29 13.33 13.09 13.31 21,465,686 +0.01(+0.05%)
Jan 24, 2011 13.21 13.38 13.16 13.30 14,845,868 +0.03(+0.25%)
Jan 21, 2011 13.37 13.39 12.95 13.27 22,510,324 -0.08(-0.59%)
Jan 20, 2011 13.27 13.44 13.21 13.35 17,142,432 +0.05(+0.40%)
Jan 19, 2011 13.40 13.46 13.27 13.30 9,977,242 -0.10(-0.74%)
Jan 18, 2011 13.40 13.47 13.37 13.40 11,967,399 -0.08(-0.59%)
Jan 14, 2011 13.36 13.49 13.34 13.48 7,333,582 +0.08(+0.59%)
Jan 13, 2011 13.36 13.52 13.30 13.40 9,693,140 -0.06(-0.44%)
Jan 12, 2011 13.50 13.54 13.42 13.46 10,650,644 +0.04(+0.30%)
Jan 11, 2011 13.61 13.61 13.38 13.42 10,751,223 -0.14(-1.02%)
Jan 10, 2011 13.45 13.58 13.45 13.55 12,222,257 +0.01(+0.10%)
Jan 07, 2011 13.57 13.70 13.37 13.54 22,047,308 +0.10(+0.78%)
Jan 06, 2011 13.69 13.81 13.37 13.44 57,798,804 -1.24(-8.45%)
Jan 05, 2011 14.42 14.68 14.13 14.68 16,790,136 +0.18(+1.23%)
Jan 04, 2011 14.68 14.72 14.37 14.50 10,061,227 -0.17(-1.17%)
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.