Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.43 16.45 16.17 16.40 7,264,088 -0.11(-0.65%)
Mar 30, 2011 16.50 16.50 16.50 16.50 7,537,141 +0.46(+2.89%)
Mar 29, 2011 15.76 16.10 15.72 16.04 4,516,031 +0.27(+1.74%)
Mar 28, 2011 15.89 16.05 15.75 15.77 4,199,961 -0.11(-0.72%)
Mar 25, 2011 15.82 15.97 15.74 15.88 4,109,012 +0.04(+0.27%)
Mar 24, 2011 15.79 15.91 15.62 15.84 4,023,248 +0.14(+0.88%)
Mar 23, 2011 15.58 15.72 15.37 15.70 4,717,705 +0.09(+0.57%)
Mar 22, 2011 15.62 15.70 15.56 15.61 3,156,289 -0.02(-0.14%)
Mar 21, 2011 15.57 15.64 15.55 15.63 4,519,096 +0.15(+1.00%)
Mar 18, 2011 15.89 15.89 15.34 15.48 8,857,886 -0.26(-1.65%)
Mar 17, 2011 15.89 15.96 15.68 15.74 4,190,449 +0.01(+0.04%)
Mar 16, 2011 15.94 16.10 15.67 15.73 5,579,106 -0.23(-1.45%)
Mar 15, 2011 15.81 16.09 15.78 15.96 6,077,514 -0.11(-0.66%)
Mar 14, 2011 16.26 16.31 16.00 16.07 5,003,936 -0.27(-1.64%)
Mar 11, 2011 16.02 16.39 15.96 16.34 4,667,039 +0.21(+1.28%)
Mar 10, 2011 16.09 16.45 16.00 16.13 6,906,124 -0.12(-0.74%)
Mar 09, 2011 16.03 16.32 15.95 16.25 7,237,625 +0.26(+1.66%)
Mar 08, 2011 15.96 16.12 15.90 15.99 7,405,240 -0.01(-0.06%)
Mar 07, 2011 15.80 16.05 15.72 16.00 9,463,337 +0.18(+1.11%)
Mar 04, 2011 15.87 15.95 15.72 15.82 6,715,342 +0.00(+0.02%)
Mar 03, 2011 15.67 15.88 15.61 15.82 3,967,323 +0.27(+1.73%)
Mar 02, 2011 15.58 15.68 15.44 15.55 4,952,913 -0.03(-0.17%)
Mar 01, 2011 15.90 15.92 15.51 15.57 8,478,057 -0.24(-1.54%)
Feb 28, 2011 15.76 15.85 15.70 15.82 7,803,395 -0.05(-0.32%)
Feb 25, 2011 15.85 16.04 15.77 15.87 6,468,266 -0.00(-0.02%)
Feb 24, 2011 15.72 15.93 15.67 15.87 9,436,211 +0.14(+0.91%)
Feb 23, 2011 15.96 16.02 15.67 15.73 12,329,587 -0.23(-1.44%)
Feb 22, 2011 15.51 16.57 15.51 15.96 31,757,358 +1.11(+7.48%)
Feb 18, 2011 14.49 14.88 14.49 14.85 14,594,371 +0.36(+2.50%)
Feb 17, 2011 14.27 14.55 14.15 14.49 7,064,229 +0.16(+1.13%)
Feb 16, 2011 14.38 14.45 14.15 14.32 6,619,012 -0.02(-0.17%)
Feb 15, 2011 14.30 14.37 14.19 14.35 4,019,078 -0.02(-0.16%)
Feb 14, 2011 14.36 14.39 14.23 14.37 4,954,068 -0.03(-0.24%)
Feb 11, 2011 14.48 14.48 14.29 14.41 6,566,973 -0.07(-0.47%)
Feb 10, 2011 14.52 14.59 14.38 14.47 6,820,303 -0.10(-0.66%)
Feb 09, 2011 14.45 14.84 14.45 14.57 8,674,848 +0.12(+0.81%)
Feb 08, 2011 14.36 14.48 14.29 14.45 4,668,809 +0.15(+1.06%)
Feb 07, 2011 14.35 14.41 14.27 14.30 6,684,261 -0.07(-0.51%)
Feb 04, 2011 14.00 14.50 13.91 14.37 11,027,077 +0.41(+2.96%)
Feb 03, 2011 13.87 14.05 13.87 13.96 5,990,734 +0.10(+0.73%)
Feb 02, 2011 13.87 13.94 13.77 13.86 5,507,402 -0.05(-0.36%)
Feb 01, 2011 13.74 13.93 13.69 13.91 7,663,275 +0.23(+1.69%)
Jan 31, 2011 13.49 13.69 13.40 13.68 5,310,853 +0.21(+1.56%)
Jan 28, 2011 13.66 13.68 13.43 13.47 7,651,929 -0.20(-1.44%)
Jan 27, 2011 13.73 13.73 13.55 13.66 5,799,598 -0.01(-0.05%)
Jan 26, 2011 13.53 13.74 13.42 13.67 9,804,010 +0.22(+1.65%)
Jan 25, 2011 13.59 13.60 13.29 13.45 12,622,273 -0.20(-1.45%)
Jan 24, 2011 13.54 13.71 13.52 13.65 5,839,873 +0.08(+0.59%)
Jan 21, 2011 13.86 13.86 13.54 13.57 7,840,507 -0.25(-1.84%)
Jan 20, 2011 13.71 13.88 13.66 13.82 7,739,773 +0.09(+0.65%)
Jan 19, 2011 13.72 13.73 13.52 13.73 7,862,776 +0.05(+0.34%)
Jan 18, 2011 13.89 13.91 13.60 13.69 5,683,128 -0.19(-1.39%)
Jan 14, 2011 13.62 13.88 13.56 13.88 6,774,863 +0.26(+1.94%)
Jan 13, 2011 13.72 13.77 13.56 13.62 7,957,498 -0.11(-0.82%)
Jan 12, 2011 13.79 13.81 13.68 13.73 3,830,676 +0.04(+0.33%)
Jan 11, 2011 13.75 13.75 13.57 13.68 6,527,799 +0.01(+0.07%)
Jan 10, 2011 13.56 13.76 13.52 13.67 7,139,202 +0.10(+0.72%)
Jan 07, 2011 13.70 13.78 13.46 13.58 16,156,417 -0.25(-1.78%)
Jan 06, 2011 14.07 14.10 13.73 13.82 10,395,799 -0.25(-1.81%)
Jan 05, 2011 14.07 14.15 13.95 14.08 6,414,733 +0.01(+0.09%)
Jan 04, 2011 14.31 14.35 14.00 14.06 8,297,644 -0.26(-1.84%)
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.