Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.86 15.88 15.66 15.85 3,662,810 -0.01(-0.06%)
Apr 28, 2011 15.82 15.91 15.58 15.86 4,533,523 -0.05(-0.31%)
Apr 27, 2011 15.82 15.95 15.64 15.91 12,787,815 +0.15(+0.93%)
Apr 26, 2011 15.87 16.05 15.72 15.76 17,711,300 -0.63(-3.87%)
Apr 25, 2011 16.12 16.43 16.01 16.40 6,190,698 +0.32(+2.00%)
Apr 21, 2011 15.91 16.16 15.91 16.08 7,060,570 +0.54(+3.45%)
Apr 20, 2011 15.59 15.69 15.46 15.54 2,939,636 +0.18(+1.14%)
Apr 19, 2011 15.34 15.50 15.33 15.36 3,910,093 +0.04(+0.25%)
Apr 18, 2011 15.34 15.39 14.99 15.33 3,607,101 -0.11(-0.70%)
Apr 15, 2011 15.33 15.46 15.25 15.43 1,626,100 +0.14(+0.89%)
Apr 14, 2011 15.33 15.33 15.06 15.30 1,376,262 -0.02(-0.13%)
Apr 13, 2011 15.50 15.59 15.25 15.32 2,432,800 -0.11(-0.70%)
Apr 12, 2011 15.46 15.51 15.29 15.42 1,393,119 -0.09(-0.57%)
Apr 11, 2011 15.65 15.71 15.48 15.51 1,160,049 -0.12(-0.75%)
Apr 08, 2011 15.72 15.81 15.52 15.63 2,814,936 -0.01(-0.06%)
Apr 07, 2011 15.79 16.03 15.64 15.64 2,327,938 -0.21(-1.35%)
Apr 06, 2011 15.63 15.94 15.61 15.85 2,076,695 +0.27(+1.75%)
Apr 05, 2011 15.46 15.62 15.35 15.58 1,465,806 +0.11(+0.69%)
Apr 04, 2011 15.50 15.61 15.42 15.47 2,224,445 -0.09(-0.56%)
Apr 01, 2011 15.39 15.66 15.33 15.56 2,481,846 +0.30(+1.98%)
Mar 31, 2011 15.07 15.27 15.00 15.26 2,461,653 +0.18(+1.17%)
Mar 30, 2011 15.13 15.15 14.96 15.08 5,184,722 +0.01(+0.06%)
Mar 29, 2011 15.26 15.28 14.93 15.07 3,990,728 -0.20(-1.28%)
Mar 28, 2011 15.48 15.57 15.26 15.27 1,958,077 -0.16(-1.01%)
Mar 25, 2011 15.74 15.74 15.38 15.42 2,165,534 -0.29(-1.86%)
Mar 24, 2011 15.64 15.75 15.36 15.72 2,708,491 +0.14(+0.88%)
Mar 23, 2011 15.19 15.66 14.93 15.58 4,746,688 +0.31(+2.05%)
Mar 22, 2011 15.05 15.31 15.02 15.27 2,994,807 +0.17(+1.10%)
Mar 21, 2011 15.04 15.22 14.89 15.10 2,957,193 +0.35(+2.38%)
Mar 18, 2011 14.72 14.86 14.59 14.75 5,719,188 +0.24(+1.68%)
Mar 17, 2011 14.71 14.81 14.37 14.51 4,229,466 +0.00(+0.00%)
Mar 16, 2011 14.64 15.13 14.41 14.51 11,161,920 -0.21(-1.39%)
Mar 15, 2011 14.45 14.78 14.25 14.71 5,281,037 -0.12(-0.79%)
Mar 14, 2011 14.98 15.11 14.70 14.83 2,941,751 -0.30(-2.00%)
Mar 11, 2011 14.93 15.27 14.87 15.13 3,178,192 +0.15(+0.98%)
Mar 10, 2011 15.21 15.29 14.95 14.98 3,223,375 -0.42(-2.72%)
Mar 09, 2011 15.38 15.53 15.14 15.40 2,632,350 -0.04(-0.25%)
Mar 08, 2011 15.15 15.46 15.04 15.44 2,649,561 +0.36(+2.40%)
Mar 07, 2011 15.38 15.42 14.91 15.08 2,752,257 -0.27(-1.75%)
Mar 04, 2011 15.50 15.58 15.22 15.35 2,992,642 -0.20(-1.29%)
Mar 03, 2011 15.38 15.63 15.37 15.55 3,091,526 +0.34(+2.25%)
Mar 02, 2011 15.26 15.52 15.09 15.21 2,941,459 -0.05(-0.32%)
Mar 01, 2011 15.62 15.67 15.24 15.26 5,389,665 -0.34(-2.19%)
Feb 28, 2011 15.62 15.66 15.42 15.60 4,017,420 +0.09(+0.57%)
Feb 25, 2011 15.62 15.72 15.51 15.51 6,123,997 +0.04(+0.25%)
Feb 24, 2011 15.50 15.71 15.24 15.47 26,615,386 -0.78(-4.80%)
Feb 23, 2011 16.52 16.69 16.15 16.25 4,380,901 -0.26(-1.60%)
Feb 22, 2011 17.09 17.17 16.41 16.52 3,184,610 -0.79(-4.57%)
Feb 18, 2011 17.39 17.51 17.26 17.31 2,317,224 -0.14(-0.81%)
Feb 17, 2011 17.40 17.50 17.31 17.45 1,376,293 +0.00(+0.00%)
Feb 16, 2011 17.53 17.70 17.38 17.45 2,557,463 -0.00(-0.03%)
Feb 15, 2011 17.38 17.47 17.29 17.45 2,107,165 -0.07(-0.39%)
Feb 14, 2011 17.42 17.55 17.29 17.52 1,488,258 +0.06(+0.34%)
Feb 11, 2011 17.14 17.57 17.12 17.46 2,759,679 +0.21(+1.19%)
Feb 10, 2011 17.06 17.29 17.03 17.26 1,934,248 +0.02(+0.11%)
Feb 09, 2011 17.10 17.25 16.98 17.24 2,090,552 -0.03(-0.17%)
Feb 08, 2011 17.23 17.28 16.97 17.27 2,239,536 +0.14(+0.80%)
Feb 07, 2011 16.77 17.36 16.71 17.13 3,410,184 +0.37(+2.21%)
Feb 04, 2011 16.62 16.84 16.43 16.76 2,090,102 +0.12(+0.70%)
Feb 03, 2011 16.77 16.77 16.40 16.64 3,684,050 -0.14(-0.81%)
Feb 02, 2011 16.71 16.93 16.64 16.78 2,618,499 -0.01(-0.06%)
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.