Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.68 15.75 15.23 15.34 10,308,576 -0.49(-3.07%)
Mar 30, 2011 15.83 15.83 15.83 15.83 9,443,534 -0.14(-0.85%)
Mar 29, 2011 15.30 16.10 15.14 15.97 13,883,437 +0.79(+5.19%)
Mar 28, 2011 15.28 15.61 15.12 15.18 7,225,409 -0.02(-0.13%)
Mar 25, 2011 15.00 15.51 15.00 15.20 10,178,517 +0.19(+1.30%)
Mar 24, 2011 15.08 15.08 14.73 15.00 5,411,254 +0.01(+0.07%)
Mar 23, 2011 14.72 15.13 14.64 14.99 6,343,343 +0.26(+1.78%)
Mar 22, 2011 14.92 15.00 14.56 14.73 7,094,455 -0.20(-1.37%)
Mar 21, 2011 14.82 14.94 14.78 14.93 8,000,127 +0.09(+0.59%)
Mar 18, 2011 15.36 15.40 14.76 14.85 10,752,957 -0.28(-1.86%)
Mar 17, 2011 15.43 15.54 15.03 15.13 10,082,580 -0.02(-0.13%)
Mar 16, 2011 15.17 15.61 14.74 15.15 14,336,801 -0.04(-0.26%)
Mar 15, 2011 14.92 15.32 14.78 15.19 12,588,935 +0.36(+2.43%)
Mar 14, 2011 15.11 15.54 14.78 14.83 10,849,316 -0.20(-1.36%)
Mar 11, 2011 14.30 15.19 14.24 15.03 13,414,792 +0.82(+5.75%)
Mar 10, 2011 14.24 14.49 14.07 14.22 10,127,083 -0.34(-2.34%)
Mar 09, 2011 14.55 14.59 14.24 14.56 7,732,220 -0.05(-0.33%)
Mar 08, 2011 14.68 14.84 14.26 14.60 7,192,835 -0.02(-0.13%)
Mar 07, 2011 15.16 15.19 14.47 14.62 7,249,578 -0.47(-3.09%)
Mar 04, 2011 15.14 15.22 14.87 15.09 6,494,071 -0.01(-0.06%)
Mar 03, 2011 15.23 15.27 14.85 15.10 6,189,193 +0.19(+1.30%)
Mar 02, 2011 14.81 15.32 14.73 14.91 8,337,371 +0.10(+0.66%)
Mar 01, 2011 15.61 15.65 14.74 14.81 9,831,043 -0.73(-4.69%)
Feb 28, 2011 15.52 15.64 15.21 15.54 7,040,742 +0.21(+1.40%)
Feb 25, 2011 15.67 15.85 15.21 15.32 9,001,140 -0.13(-0.82%)
Feb 24, 2011 15.29 15.83 15.03 15.45 11,192,452 +0.14(+0.89%)
Feb 23, 2011 15.66 15.95 14.79 15.31 16,854,826 -0.13(-0.82%)
Feb 22, 2011 16.34 16.71 15.38 15.44 16,176,182 -1.28(-7.67%)
Feb 18, 2011 17.38 17.39 16.46 16.72 15,723,040 -0.40(-2.33%)
Feb 17, 2011 16.48 17.23 15.89 17.12 17,703,714 +0.74(+4.51%)
Feb 16, 2011 16.36 16.42 16.17 16.38 7,870,167 +0.34(+2.12%)
Feb 15, 2011 16.06 16.42 15.87 16.04 9,512,713 +0.32(+2.04%)
Feb 14, 2011 15.36 15.84 15.36 15.72 6,039,994 +0.35(+2.28%)
Feb 11, 2011 15.20 15.53 14.93 15.37 6,254,837 +0.10(+0.64%)
Feb 10, 2011 14.94 15.41 14.94 15.28 5,788,863 +0.18(+1.22%)
Feb 09, 2011 15.23 15.41 14.94 15.09 7,128,796 -0.14(-0.89%)
Feb 08, 2011 15.58 15.65 15.12 15.23 6,772,722 -0.22(-1.44%)
Feb 07, 2011 15.30 15.66 15.23 15.45 5,253,788 +0.10(+0.63%)
Feb 04, 2011 15.84 15.94 15.09 15.35 10,685,130 -0.47(-3.00%)
Feb 03, 2011 15.84 15.94 15.28 15.83 6,381,768 -0.04(-0.24%)
Feb 02, 2011 15.73 16.51 15.73 15.87 8,807,252 +0.11(+0.68%)
Feb 01, 2011 15.60 15.79 15.49 15.76 5,468,105 +0.35(+2.26%)
Jan 31, 2011 15.24 15.49 15.11 15.41 6,477,394 +0.31(+2.05%)
Jan 28, 2011 15.79 15.83 14.98 15.10 10,235,855 -0.68(-4.30%)
Jan 27, 2011 15.95 16.04 15.57 15.78 9,461,906 -0.10(-0.61%)
Jan 26, 2011 15.63 16.02 15.38 15.88 17,485,328 +0.79(+5.20%)
Jan 25, 2011 14.22 15.11 14.05 15.09 22,851,980 +1.08(+7.68%)
Jan 24, 2011 13.70 14.09 13.58 14.02 10,775,538 +0.35(+2.55%)
Jan 21, 2011 14.12 14.40 13.65 13.67 8,706,707 -0.20(-1.47%)
Jan 20, 2011 13.70 13.96 13.57 13.87 8,260,169 +0.03(+0.21%)
Jan 19, 2011 14.44 14.48 13.76 13.84 10,074,039 -0.63(-4.35%)
Jan 18, 2011 14.47 14.68 14.40 14.47 6,795,394 +0.08(+0.54%)
Jan 14, 2011 14.53 14.75 14.32 14.39 7,099,759 -0.24(-1.66%)
Jan 13, 2011 14.74 15.06 14.54 14.64 6,928,410 -0.13(-0.85%)
Jan 12, 2011 14.86 14.93 14.47 14.76 12,027,425 -0.37(-2.43%)
Jan 11, 2011 15.06 15.34 14.94 15.13 5,739,724 +0.21(+1.43%)
Jan 10, 2011 14.71 15.08 14.56 14.92 7,893,391 +0.03(+0.20%)
Jan 07, 2011 15.65 15.74 14.62 14.89 18,157,764 -1.19(-7.41%)
Jan 06, 2011 16.34 16.76 16.04 16.08 9,458,424 -0.10(-0.60%)
Jan 05, 2011 15.82 16.30 15.54 16.18 6,392,972 +0.20(+1.27%)
Jan 04, 2011 16.14 16.48 15.65 15.97 7,802,089 -0.19(-1.20%)
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.