Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.44 17.58 17.28 17.54 11,075,297 +0.08(+0.45%)
Apr 28, 2011 17.43 17.49 17.36 17.46 3,565,100 +0.00(+0.00%)
Apr 27, 2011 17.33 17.50 17.28 17.46 4,235,404 +0.22(+1.29%)
Apr 26, 2011 17.13 17.30 17.12 17.24 4,243,436 +0.15(+0.87%)
Apr 25, 2011 17.11 17.13 17.03 17.09 3,239,267 -0.05(-0.29%)
Apr 21, 2011 17.43 17.43 17.09 17.14 4,946,639 -0.17(-0.99%)
Apr 20, 2011 17.52 17.58 17.29 17.31 5,004,767 -0.08(-0.45%)
Apr 19, 2011 17.36 17.45 17.32 17.39 4,076,703 +0.07(+0.41%)
Apr 18, 2011 17.36 17.46 17.22 17.32 3,949,182 -0.23(-1.30%)
Apr 15, 2011 17.22 17.56 17.21 17.55 8,551,685 +0.38(+2.19%)
Apr 14, 2011 16.74 17.23 16.73 17.17 5,431,115 +0.40(+2.37%)
Apr 13, 2011 16.81 16.88 16.77 16.77 7,053,718 -0.01(-0.08%)
Apr 12, 2011 16.89 16.89 16.71 16.79 4,371,429 -0.15(-0.88%)
Apr 11, 2011 16.82 16.96 16.82 16.94 2,583,496 +0.13(+0.76%)
Apr 08, 2011 16.96 16.99 16.76 16.81 3,335,545 -0.09(-0.55%)
Apr 07, 2011 16.94 16.96 16.82 16.90 2,679,725 -0.08(-0.46%)
Apr 06, 2011 16.94 17.05 16.89 16.98 3,099,069 +0.05(+0.29%)
Apr 05, 2011 16.92 17.04 16.91 16.93 3,886,915 +0.02(+0.13%)
Apr 04, 2011 17.00 17.00 16.88 16.91 2,603,150 -0.04(-0.21%)
Apr 01, 2011 16.99 17.02 16.84 16.94 3,809,592 +0.06(+0.38%)
Mar 31, 2011 16.99 17.02 16.86 16.88 3,897,356 -0.07(-0.42%)
Mar 30, 2011 16.89 17.05 16.89 16.95 6,607,182 +0.10(+0.59%)
Mar 29, 2011 16.88 16.94 16.78 16.85 3,489,485 -0.02(-0.13%)
Mar 28, 2011 16.94 17.02 16.86 16.87 3,447,839 -0.06(-0.38%)
Mar 25, 2011 16.65 16.99 16.65 16.94 7,769,371 +0.31(+1.84%)
Mar 24, 2011 16.49 16.68 16.22 16.63 9,501,570 +0.33(+2.05%)
Mar 23, 2011 16.09 16.39 16.09 16.30 4,583,229 -0.04(-0.26%)
Mar 22, 2011 16.40 16.41 16.27 16.34 4,755,969 -0.05(-0.30%)
Mar 21, 2011 16.40 16.42 16.34 16.39 4,237,981 +0.21(+1.27%)
Mar 18, 2011 16.13 16.30 16.05 16.18 7,600,219 +0.21(+1.29%)
Mar 17, 2011 16.48 16.48 15.95 15.98 9,355,917 -0.23(-1.45%)
Mar 16, 2011 16.27 16.35 16.13 16.21 8,430,365 -0.16(-0.96%)
Mar 15, 2011 16.32 16.45 16.31 16.37 9,333,321 -0.16(-0.99%)
Mar 14, 2011 16.52 16.62 16.47 16.53 7,921,492 -0.08(-0.47%)
Mar 11, 2011 16.59 16.68 16.58 16.61 2,421,821 +0.01(+0.09%)
Mar 10, 2011 16.44 16.67 16.43 16.59 4,637,550 -0.02(-0.13%)
Mar 09, 2011 16.50 16.64 16.49 16.62 3,379,326 +0.07(+0.43%)
Mar 08, 2011 16.40 16.55 16.40 16.55 3,780,180 +0.16(+1.00%)
Mar 07, 2011 16.49 16.62 16.36 16.38 5,122,756 -0.08(-0.48%)
Mar 04, 2011 16.42 16.49 16.34 16.46 4,296,104 -0.01(-0.04%)
Mar 03, 2011 16.43 16.51 16.38 16.47 3,851,162 +0.17(+1.05%)
Mar 02, 2011 16.30 16.34 16.10 16.30 5,695,508 +0.01(+0.09%)
Mar 01, 2011 16.52 16.56 16.27 16.28 4,975,383 -0.18(-1.08%)
Feb 28, 2011 16.40 16.52 16.35 16.46 3,857,754 +0.11(+0.70%)
Feb 25, 2011 16.25 16.41 16.18 16.35 5,370,300 +0.16(+1.01%)
Feb 24, 2011 16.18 16.27 16.08 16.18 5,523,282 +0.03(+0.18%)
Feb 23, 2011 15.96 16.21 15.96 16.15 5,230,161 +0.14(+0.84%)
Feb 22, 2011 15.98 16.17 15.96 16.02 7,213,739 -0.16(-0.97%)
Feb 18, 2011 16.20 16.24 16.09 16.18 5,426,756 -0.03(-0.18%)
Feb 17, 2011 16.10 16.21 16.05 16.20 4,427,244 +0.09(+0.57%)
Feb 16, 2011 15.99 16.13 15.97 16.11 5,760,818 +0.18(+1.16%)
Feb 15, 2011 16.12 16.13 15.89 15.93 6,972,036 -0.22(-1.36%)
Feb 14, 2011 16.03 16.19 15.99 16.15 4,846,815 +0.14(+0.89%)
Feb 11, 2011 16.10 16.18 15.89 16.00 8,327,792 -0.13(-0.79%)
Feb 10, 2011 16.14 16.27 16.10 16.13 4,185,199 -0.14(-0.87%)
Feb 09, 2011 16.13 16.31 16.09 16.27 4,518,059 +0.14(+0.88%)
Feb 08, 2011 16.18 16.27 16.07 16.13 5,091,297 -0.01(-0.04%)
Feb 07, 2011 16.19 16.22 16.09 16.14 4,299,740 -0.05(-0.31%)
Feb 04, 2011 16.03 16.24 16.02 16.19 3,466,343 +0.17(+1.06%)
Feb 03, 2011 15.96 16.06 15.88 16.02 4,753,283 +0.00(+0.00%)
Feb 02, 2011 15.98 16.06 15.94 16.02 3,826,111 +0.00(+0.00%)
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.