Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.55 18.59 18.40 18.56 1,692,935 +0.03(+0.17%)
Apr 28, 2011 18.29 18.55 18.28 18.53 1,868,216 +0.22(+1.18%)
Apr 27, 2011 18.28 18.43 18.25 18.31 3,228,801 +0.02(+0.10%)
Apr 26, 2011 18.22 18.31 18.21 18.29 1,715,201 +0.15(+0.80%)
Apr 25, 2011 18.21 18.26 18.14 18.15 1,241,848 -0.06(-0.31%)
Apr 21, 2011 18.19 18.22 18.12 18.21 1,094,777 +0.04(+0.24%)
Apr 20, 2011 18.07 18.22 18.03 18.16 2,044,089 +0.25(+1.41%)
Apr 19, 2011 17.98 18.00 17.83 17.91 4,828,605 -0.08(-0.42%)
Apr 18, 2011 18.06 18.22 17.95 17.98 2,477,518 -0.27(-1.49%)
Apr 15, 2011 17.94 18.30 17.90 18.26 2,962,650 +0.37(+2.05%)
Apr 14, 2011 17.70 17.90 17.67 17.89 1,439,782 +0.09(+0.50%)
Apr 13, 2011 17.89 18.05 17.78 17.80 2,119,762 -0.06(-0.35%)
Apr 12, 2011 17.74 17.95 17.71 17.86 1,972,007 +0.06(+0.32%)
Apr 11, 2011 18.02 18.09 17.76 17.81 1,856,020 -0.22(-1.23%)
Apr 08, 2011 18.29 18.29 17.91 18.03 1,794,116 -0.18(-1.01%)
Apr 07, 2011 18.15 18.22 18.04 18.21 2,268,218 -0.01(-0.04%)
Apr 06, 2011 18.03 18.23 17.98 18.22 1,783,365 +0.23(+1.30%)
Apr 05, 2011 17.91 18.05 17.91 17.98 1,518,915 +0.01(+0.07%)
Apr 04, 2011 17.91 18.05 17.82 17.97 3,085,553 +0.13(+0.75%)
Apr 01, 2011 17.83 17.96 17.76 17.84 2,718,653 +0.06(+0.36%)
Mar 31, 2011 17.91 17.97 17.76 17.77 3,032,133 -0.11(-0.64%)
Mar 30, 2011 17.67 17.96 17.66 17.89 2,884,166 +0.26(+1.47%)
Mar 29, 2011 17.40 17.67 17.35 17.63 2,158,068 +0.21(+1.20%)
Mar 28, 2011 17.54 17.62 17.42 17.42 1,683,437 -0.04(-0.22%)
Mar 25, 2011 17.46 17.59 17.44 17.46 1,425,839 +0.01(+0.04%)
Mar 24, 2011 17.38 17.52 17.27 17.45 1,796,684 +0.13(+0.73%)
Mar 23, 2011 17.19 17.35 17.14 17.33 2,169,882 +0.09(+0.55%)
Mar 22, 2011 17.40 17.45 17.22 17.23 2,253,904 -0.19(-1.09%)
Mar 21, 2011 17.50 17.55 17.40 17.42 2,280,392 +0.27(+1.55%)
Mar 18, 2011 17.24 17.39 17.10 17.15 3,533,070 +0.08(+0.48%)
Mar 17, 2011 17.19 17.19 16.89 17.07 2,986,740 +0.13(+0.75%)
Mar 16, 2011 16.98 17.11 16.76 16.95 5,198,672 -0.09(-0.56%)
Mar 15, 2011 17.05 17.28 17.03 17.04 4,351,801 -0.24(-1.39%)
Mar 14, 2011 17.41 17.43 17.22 17.28 6,017,332 -0.28(-1.59%)
Mar 11, 2011 17.60 17.65 17.39 17.56 2,629,747 +0.03(+0.18%)
Mar 10, 2011 17.82 17.94 17.52 17.53 3,738,361 -0.47(-2.60%)
Mar 09, 2011 17.68 18.03 17.54 18.00 4,093,345 +0.27(+1.50%)
Mar 08, 2011 17.33 17.74 17.33 17.73 2,988,495 +0.37(+2.12%)
Mar 07, 2011 17.45 17.54 17.34 17.36 2,537,750 -0.05(-0.31%)
Mar 04, 2011 17.48 17.54 17.23 17.42 3,647,299 -0.11(-0.61%)
Mar 03, 2011 17.37 17.56 17.32 17.52 4,134,191 +0.27(+1.59%)
Mar 02, 2011 17.19 17.27 17.11 17.25 5,531,082 +0.07(+0.40%)
Mar 01, 2011 17.47 17.47 17.15 17.18 3,241,410 -0.28(-1.61%)
Feb 28, 2011 17.20 17.51 17.17 17.46 3,365,001 +0.27(+1.60%)
Feb 25, 2011 16.99 17.20 16.92 17.19 3,301,244 +0.24(+1.40%)
Feb 24, 2011 17.01 17.08 16.91 16.95 7,020,302 -0.01(-0.04%)
Feb 23, 2011 17.30 17.45 16.95 16.96 8,316,748 -0.32(-1.88%)
Feb 22, 2011 17.87 18.04 17.25 17.28 9,582,904 -0.76(-4.22%)
Feb 18, 2011 17.98 18.04 17.92 18.04 2,462,489 +0.08(+0.45%)
Feb 17, 2011 17.97 18.04 17.92 17.96 2,119,099 -0.08(-0.45%)
Feb 16, 2011 18.05 18.05 17.90 18.04 1,707,281 +0.07(+0.38%)
Feb 15, 2011 17.86 17.97 17.85 17.97 1,637,729 +0.09(+0.52%)
Feb 14, 2011 17.92 17.99 17.83 17.88 1,821,320 -0.07(-0.38%)
Feb 11, 2011 17.89 18.06 17.86 17.95 1,717,050 +0.04(+0.21%)
Feb 10, 2011 17.82 17.94 17.80 17.91 1,850,561 +0.04(+0.24%)
Feb 09, 2011 17.87 17.91 17.79 17.87 2,412,114 -0.04(-0.21%)
Feb 08, 2011 17.86 17.91 17.77 17.90 1,991,233 +0.02(+0.14%)
Feb 07, 2011 17.65 17.88 17.63 17.88 2,515,966 +0.25(+1.42%)
Feb 04, 2011 17.72 17.77 17.50 17.63 1,515,925 -0.14(-0.81%)
Feb 03, 2011 17.73 17.80 17.62 17.77 1,712,110 -0.01(-0.03%)
Feb 02, 2011 17.89 17.92 17.74 17.78 1,709,566 -0.14(-0.77%)
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.