Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.27 17.32 16.65 16.70 15,840,736 -1.35(-7.45%)
Apr 28, 2011 17.87 18.09 17.70 18.05 8,795,672 +0.19(+1.07%)
Apr 27, 2011 17.45 17.90 17.44 17.86 6,783,156 +0.42(+2.38%)
Apr 26, 2011 17.18 17.45 17.18 17.44 5,654,916 +0.18(+1.06%)
Apr 25, 2011 17.55 17.55 17.23 17.26 6,792,595 +0.07(+0.40%)
Apr 21, 2011 17.22 17.27 17.06 17.19 4,078,753 -0.01(-0.07%)
Apr 20, 2011 16.94 17.46 16.93 17.20 7,935,179 +0.47(+2.81%)
Apr 19, 2011 16.53 16.76 16.49 16.73 5,419,255 +0.27(+1.61%)
Apr 18, 2011 16.59 16.59 16.36 16.47 6,050,697 -0.30(-1.79%)
Apr 15, 2011 16.66 16.89 16.65 16.77 6,123,620 +0.12(+0.70%)
Apr 14, 2011 16.55 16.81 16.51 16.65 6,420,255 +0.04(+0.22%)
Apr 13, 2011 16.52 16.65 16.46 16.62 4,568,502 +0.11(+0.68%)
Apr 12, 2011 16.38 16.61 16.35 16.50 6,763,194 +0.01(+0.06%)
Apr 11, 2011 16.19 16.59 16.19 16.49 5,373,890 +0.34(+2.08%)
Apr 08, 2011 16.45 16.45 16.06 16.16 3,487,650 -0.20(-1.21%)
Apr 07, 2011 16.37 16.45 16.20 16.36 3,367,923 +0.03(+0.19%)
Apr 06, 2011 16.51 16.53 16.27 16.32 3,654,006 -0.13(-0.80%)
Apr 05, 2011 16.43 16.56 16.29 16.46 3,933,743 +0.07(+0.44%)
Apr 04, 2011 16.49 16.53 16.34 16.38 3,793,531 -0.04(-0.27%)
Apr 01, 2011 16.26 16.61 16.24 16.43 6,945,755 +0.06(+0.38%)
Mar 31, 2011 16.40 16.42 16.15 16.37 7,277,299 -0.11(-0.65%)
Mar 30, 2011 16.47 16.47 16.47 16.47 7,550,848 +0.46(+2.89%)
Mar 29, 2011 15.73 16.07 15.69 16.01 4,524,245 +0.27(+1.74%)
Mar 28, 2011 15.86 16.02 15.72 15.74 4,207,600 -0.11(-0.72%)
Mar 25, 2011 15.79 15.95 15.71 15.85 4,116,485 +0.04(+0.27%)
Mar 24, 2011 15.76 15.88 15.59 15.81 4,030,565 +0.14(+0.88%)
Mar 23, 2011 15.55 15.70 15.35 15.67 4,726,286 +0.09(+0.57%)
Mar 22, 2011 15.59 15.67 15.53 15.58 3,162,029 -0.02(-0.14%)
Mar 21, 2011 15.54 15.62 15.52 15.60 4,527,315 +0.15(+1.00%)
Mar 18, 2011 15.86 15.86 15.32 15.45 8,873,995 -0.26(-1.65%)
Mar 17, 2011 15.87 15.93 15.65 15.71 4,198,071 +0.01(+0.04%)
Mar 16, 2011 15.91 16.07 15.64 15.70 5,589,253 -0.23(-1.45%)
Mar 15, 2011 15.78 16.06 15.75 15.93 6,088,567 -0.11(-0.66%)
Mar 14, 2011 16.23 16.28 15.97 16.04 5,013,036 -0.27(-1.64%)
Mar 11, 2011 15.99 16.36 15.93 16.31 4,675,527 +0.21(+1.28%)
Mar 10, 2011 16.06 16.42 15.97 16.10 6,918,684 -0.12(-0.74%)
Mar 09, 2011 16.01 16.29 15.92 16.22 7,250,788 +0.26(+1.66%)
Mar 08, 2011 15.93 16.09 15.87 15.96 7,418,708 -0.01(-0.06%)
Mar 07, 2011 15.78 16.02 15.69 15.97 9,480,549 +0.17(+1.11%)
Mar 04, 2011 15.84 15.92 15.69 15.79 6,727,556 +0.00(+0.02%)
Mar 03, 2011 15.64 15.85 15.58 15.79 3,974,539 +0.27(+1.73%)
Mar 02, 2011 15.55 15.65 15.41 15.52 4,961,921 -0.03(-0.17%)
Mar 01, 2011 15.87 15.89 15.48 15.55 8,493,477 -0.24(-1.54%)
Feb 28, 2011 15.73 15.82 15.67 15.79 7,817,587 -0.05(-0.32%)
Feb 25, 2011 15.82 16.01 15.75 15.84 6,480,031 -0.00(-0.02%)
Feb 24, 2011 15.69 15.90 15.65 15.84 9,453,374 +0.14(+0.91%)
Feb 23, 2011 15.93 15.99 15.64 15.70 12,352,012 -0.23(-1.44%)
Feb 22, 2011 15.48 16.54 15.48 15.93 31,815,118 +1.11(+7.48%)
Feb 18, 2011 14.46 14.85 14.46 14.82 14,620,915 +0.36(+2.50%)
Feb 17, 2011 14.24 14.52 14.13 14.46 7,077,077 +0.16(+1.13%)
Feb 16, 2011 14.35 14.43 14.13 14.30 6,631,051 -0.02(-0.17%)
Feb 15, 2011 14.27 14.35 14.16 14.32 4,026,388 -0.02(-0.16%)
Feb 14, 2011 14.34 14.36 14.20 14.35 4,963,078 -0.03(-0.24%)
Feb 11, 2011 14.45 14.45 14.27 14.38 6,578,917 -0.07(-0.47%)
Feb 10, 2011 14.49 14.56 14.35 14.45 6,832,708 -0.10(-0.66%)
Feb 09, 2011 14.43 14.81 14.43 14.54 8,690,626 +0.12(+0.81%)
Feb 08, 2011 14.34 14.46 14.27 14.43 4,677,301 +0.15(+1.06%)
Feb 07, 2011 14.33 14.39 14.25 14.27 6,696,418 -0.07(-0.51%)
Feb 04, 2011 13.98 14.47 13.88 14.35 11,047,133 +0.41(+2.96%)
Feb 03, 2011 13.85 14.03 13.84 13.93 6,001,630 +0.10(+0.73%)
Feb 02, 2011 13.84 13.91 13.74 13.83 5,517,419 -0.05(-0.36%)
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.