Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.43 15.49 15.19 15.22 2,517,354 -0.23(-1.47%)
Apr 28, 2011 15.54 15.55 15.28 15.44 2,333,846 -0.11(-0.68%)
Apr 27, 2011 15.29 15.58 15.22 15.55 3,077,207 +0.24(+1.57%)
Apr 26, 2011 15.05 15.35 15.01 15.31 2,626,626 +0.26(+1.74%)
Apr 25, 2011 14.84 15.09 14.74 15.05 2,058,408 +0.10(+0.66%)
Apr 21, 2011 15.01 15.05 14.83 14.95 1,930,694 +0.05(+0.33%)
Apr 20, 2011 14.91 15.05 14.82 14.90 2,520,760 +0.19(+1.30%)
Apr 19, 2011 14.91 14.98 14.62 14.71 3,577,655 -0.19(-1.28%)
Apr 18, 2011 15.03 15.03 14.57 14.90 4,561,291 -0.30(-2.00%)
Apr 15, 2011 14.65 15.25 14.59 15.20 5,948,160 +0.73(+5.03%)
Apr 14, 2011 14.35 14.57 14.32 14.47 1,696,237 -0.01(-0.10%)
Apr 13, 2011 14.49 14.55 14.30 14.49 1,778,166 +0.05(+0.37%)
Apr 12, 2011 14.27 14.53 14.20 14.44 2,095,295 +0.09(+0.64%)
Apr 11, 2011 14.55 14.67 14.29 14.34 2,551,805 -0.22(-1.54%)
Apr 08, 2011 14.55 14.65 14.36 14.57 3,236,721 +0.10(+0.68%)
Apr 07, 2011 14.37 14.66 14.22 14.47 2,643,173 +0.08(+0.58%)
Apr 06, 2011 14.40 14.56 14.23 14.39 3,117,931 +0.08(+0.54%)
Apr 05, 2011 13.85 14.38 13.80 14.31 3,705,459 +0.41(+2.93%)
Apr 04, 2011 13.93 14.01 13.82 13.90 1,588,125 +0.01(+0.10%)
Apr 01, 2011 13.86 14.01 13.76 13.89 3,454,042 +0.06(+0.41%)
Mar 31, 2011 13.82 13.92 13.66 13.83 2,019,347 +0.00(+0.00%)
Mar 30, 2011 13.71 13.99 13.70 13.83 2,753,080 +0.15(+1.13%)
Mar 29, 2011 13.77 13.85 13.40 13.68 6,183,809 -0.08(-0.61%)
Mar 28, 2011 13.92 13.94 13.69 13.76 2,213,378 -0.17(-1.21%)
Mar 25, 2011 13.75 14.24 13.71 13.93 5,132,098 +0.44(+3.28%)
Mar 24, 2011 13.31 13.54 13.23 13.49 2,792,856 +0.27(+2.07%)
Mar 23, 2011 13.12 13.26 12.81 13.21 2,715,389 +0.10(+0.75%)
Mar 22, 2011 13.16 13.31 13.08 13.12 2,906,816 -0.06(-0.43%)
Mar 21, 2011 13.12 13.20 13.03 13.17 4,271,326 +0.08(+0.59%)
Mar 18, 2011 13.62 13.65 12.98 13.10 7,583,644 -0.39(-2.86%)
Mar 17, 2011 13.71 13.77 13.47 13.48 3,615,007 -0.14(-1.03%)
Mar 16, 2011 13.68 13.85 13.33 13.62 3,687,803 -0.07(-0.51%)
Mar 15, 2011 13.52 13.80 13.50 13.69 6,467,727 -0.19(-1.36%)
Mar 14, 2011 14.04 14.14 13.73 13.88 2,176,379 -0.23(-1.64%)
Mar 11, 2011 13.90 14.23 13.90 14.11 2,479,055 +0.09(+0.65%)
Mar 10, 2011 13.90 14.13 13.82 14.02 2,778,349 -0.03(-0.20%)
Mar 09, 2011 14.00 14.19 13.92 14.05 3,390,929 -0.02(-0.15%)
Mar 08, 2011 13.82 14.15 13.68 14.07 2,523,907 +0.22(+1.57%)
Mar 07, 2011 14.13 14.17 13.82 13.85 3,719,664 -0.28(-1.99%)
Mar 04, 2011 14.04 14.18 13.82 14.13 5,174,681 +0.39(+2.86%)
Mar 03, 2011 14.01 14.38 13.54 13.74 9,032,874 +0.12(+0.88%)
Mar 02, 2011 13.41 13.86 13.26 13.62 4,884,346 +0.14(+1.04%)
Mar 01, 2011 13.90 14.01 13.44 13.48 4,985,745 -0.46(-3.27%)
Feb 28, 2011 13.67 13.97 13.50 13.94 5,030,018 +0.41(+3.01%)
Feb 25, 2011 13.37 13.62 13.29 13.53 2,962,962 +0.18(+1.37%)
Feb 24, 2011 13.29 13.59 13.15 13.35 4,346,487 +0.07(+0.53%)
Feb 23, 2011 13.33 13.52 13.11 13.28 5,775,711 -0.08(-0.63%)
Feb 22, 2011 13.40 13.69 13.24 13.36 4,225,523 -0.21(-1.55%)
Feb 18, 2011 13.59 13.66 13.45 13.57 2,036,707 +0.03(+0.21%)
Feb 17, 2011 13.24 13.82 13.12 13.54 5,891,359 +0.32(+2.44%)
Feb 16, 2011 13.01 13.29 13.00 13.22 3,111,805 +0.32(+2.45%)
Feb 15, 2011 12.86 12.99 12.72 12.91 2,309,529 -0.01(-0.11%)
Feb 14, 2011 13.09 13.12 12.78 12.92 3,413,016 -0.12(-0.91%)
Feb 11, 2011 12.93 13.04 12.74 13.04 2,821,678 +0.01(+0.11%)
Feb 10, 2011 12.93 13.07 12.76 13.03 2,196,122 +0.05(+0.38%)
Feb 09, 2011 12.96 13.08 12.77 12.98 3,258,590 -0.08(-0.64%)
Feb 08, 2011 12.91 13.08 12.76 13.06 2,740,604 +0.13(+1.03%)
Feb 07, 2011 12.86 13.16 12.81 12.93 2,881,519 +0.06(+0.49%)
Feb 04, 2011 12.47 12.94 12.47 12.86 2,915,283 +0.41(+3.27%)
Feb 03, 2011 12.29 12.66 12.27 12.46 4,020,253 +0.19(+1.54%)
Feb 02, 2011 12.61 12.63 12.07 12.27 4,062,497 -0.36(-2.89%)
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.