Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.29 15.38 14.87 15.36 13,944,075 +0.01(+0.08%)
Mar 30, 2011 15.35 15.35 15.35 15.35 14,652,352 +0.38(+2.54%)
Mar 29, 2011 14.62 15.10 14.60 14.97 11,541,321 +0.30(+2.07%)
Mar 28, 2011 14.86 15.05 14.65 14.67 8,080,483 -0.17(-1.15%)
Mar 25, 2011 14.61 14.99 14.55 14.84 12,412,787 +0.23(+1.60%)
Mar 24, 2011 14.60 14.69 14.36 14.60 12,151,029 +0.07(+0.48%)
Mar 23, 2011 14.41 14.58 14.25 14.53 9,387,928 +0.05(+0.35%)
Mar 22, 2011 14.85 14.85 14.46 14.48 10,120,061 -0.34(-2.31%)
Mar 21, 2011 14.74 14.84 14.74 14.82 10,224,602 +0.27(+1.83%)
Mar 18, 2011 14.84 14.88 14.41 14.56 15,537,130 -0.08(-0.52%)
Mar 17, 2011 14.95 15.12 14.61 14.63 11,752,880 -0.05(-0.35%)
Mar 16, 2011 14.72 14.80 14.43 14.69 16,908,170 -0.04(-0.26%)
Mar 15, 2011 14.59 14.82 14.57 14.72 10,559,019 -0.14(-0.94%)
Mar 14, 2011 14.90 15.12 14.62 14.86 8,201,665 -0.17(-1.14%)
Mar 11, 2011 14.89 15.15 14.74 15.03 10,298,612 +0.12(+0.81%)
Mar 10, 2011 15.00 15.15 14.86 14.91 10,619,788 -0.30(-1.99%)
Mar 09, 2011 14.76 15.35 14.64 15.22 14,806,558 +0.45(+3.04%)
Mar 08, 2011 14.83 14.93 14.64 14.77 12,834,796 +0.07(+0.47%)
Mar 07, 2011 14.76 14.84 14.57 14.70 13,086,253 -0.06(-0.43%)
Mar 04, 2011 14.87 15.05 14.52 14.76 14,746,650 -0.03(-0.21%)
Mar 03, 2011 15.20 15.22 14.78 14.79 17,284,580 -0.11(-0.72%)
Mar 02, 2011 14.72 14.91 14.50 14.90 17,281,376 +0.15(+1.03%)
Mar 01, 2011 15.18 15.18 14.68 14.75 11,836,710 -0.35(-2.34%)
Feb 28, 2011 14.92 15.12 14.86 15.10 11,461,899 +0.19(+1.27%)
Feb 25, 2011 14.75 14.94 14.51 14.91 13,486,284 +0.27(+1.86%)
Feb 24, 2011 14.67 15.07 14.47 14.64 16,151,570 -0.03(-0.17%)
Feb 23, 2011 14.77 15.08 14.22 14.67 16,780,228 -0.16(-1.07%)
Feb 22, 2011 15.00 15.22 14.59 14.83 23,677,324 -0.18(-1.22%)
Feb 18, 2011 15.24 15.37 14.95 15.01 13,276,583 -0.20(-1.29%)
Feb 17, 2011 15.13 15.34 15.03 15.20 11,440,048 +0.08(+0.50%)
Feb 16, 2011 15.05 15.34 14.88 15.13 15,420,088 +0.25(+1.66%)
Feb 15, 2011 15.05 15.20 14.84 14.88 11,692,994 -0.20(-1.34%)
Feb 14, 2011 15.51 15.62 15.05 15.08 14,609,618 -0.47(-3.05%)
Feb 11, 2011 15.20 15.56 15.14 15.56 8,314,583 +0.25(+1.65%)
Feb 10, 2011 15.09 15.34 14.92 15.31 12,008,586 +0.20(+1.34%)
Feb 09, 2011 15.27 15.82 15.10 15.10 22,640,392 -0.23(-1.48%)
Feb 08, 2011 14.86 15.34 14.77 15.33 15,258,862 +0.47(+3.19%)
Feb 07, 2011 14.44 14.89 14.38 14.86 14,966,135 +0.44(+3.02%)
Feb 04, 2011 14.05 14.48 13.93 14.42 15,343,931 +0.47(+3.35%)
Feb 03, 2011 14.30 14.34 13.71 13.95 34,132,272 +0.04(+0.32%)
Feb 02, 2011 14.31 14.31 13.75 13.91 18,967,402 -0.46(-3.21%)
Feb 01, 2011 14.70 14.71 14.30 14.37 15,527,867 -0.26(-1.77%)
Jan 31, 2011 14.65 14.69 14.43 14.63 10,285,492 +0.10(+0.70%)
Jan 28, 2011 15.12 15.13 14.49 14.53 8,874,950 -0.55(-3.65%)
Jan 27, 2011 14.89 15.15 14.81 15.08 10,014,380 +0.19(+1.27%)
Jan 26, 2011 14.76 14.93 14.61 14.89 10,391,810 +0.15(+0.99%)
Jan 25, 2011 14.74 14.88 14.50 14.74 8,295,737 -0.05(-0.34%)
Jan 24, 2011 14.63 14.87 14.53 14.79 7,618,176 +0.17(+1.17%)
Jan 21, 2011 14.89 14.89 14.58 14.62 7,960,745 -0.16(-1.11%)
Jan 20, 2011 14.76 15.22 14.69 14.79 16,712,980 +0.30(+2.09%)
Jan 19, 2011 14.74 14.92 14.45 14.48 9,465,474 -0.30(-2.05%)
Jan 18, 2011 14.60 14.83 14.54 14.79 14,042,459 +0.20(+1.39%)
Jan 14, 2011 14.46 14.59 14.40 14.59 10,952,606 +0.06(+0.39%)
Jan 13, 2011 14.69 14.72 14.47 14.53 12,762,972 -0.15(-0.99%)
Jan 12, 2011 14.83 14.83 14.59 14.67 14,291,460 -0.01(-0.09%)
Jan 11, 2011 15.07 15.11 14.61 14.69 14,792,435 -0.15(-1.02%)
Jan 10, 2011 14.64 14.96 14.63 14.84 17,864,816 +0.11(+0.73%)
Jan 07, 2011 15.14 15.16 14.63 14.73 21,995,716 -0.51(-3.35%)
Jan 06, 2011 15.32 15.42 15.12 15.24 23,203,538 -0.60(-3.76%)
Jan 05, 2011 15.76 16.03 15.67 15.84 9,451,906 -0.02(-0.12%)
Jan 04, 2011 15.99 16.11 15.60 15.86 14,622,966 -0.22(-1.38%)
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.