Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.36 16.43 16.32 16.38 107,868 +0.24(+1.50%)
Apr 28, 2011 16.22 16.25 16.04 16.13 145,734 +0.03(+0.16%)
Apr 27, 2011 16.06 16.16 15.92 16.11 111,727 +0.16(+0.99%)
Apr 26, 2011 15.96 16.04 15.86 15.95 60,330 +0.05(+0.29%)
Apr 25, 2011 15.96 15.96 15.79 15.90 131,203 +0.05(+0.29%)
Apr 21, 2011 15.89 15.91 15.77 15.86 152,902 +0.63(+4.14%)
Apr 20, 2011 15.27 15.28 15.13 15.23 78,799 +0.37(+2.52%)
Apr 19, 2011 14.81 14.89 14.70 14.85 67,677 +0.19(+1.30%)
Apr 18, 2011 14.75 14.85 14.54 14.66 215,223 -0.74(-4.77%)
Apr 15, 2011 15.43 15.50 15.36 15.40 215,579 -0.09(-0.59%)
Apr 14, 2011 15.40 15.58 15.40 15.49 80,193 -0.06(-0.38%)
Apr 13, 2011 15.75 15.79 15.42 15.55 219,839 +0.28(+1.80%)
Apr 12, 2011 15.31 15.37 15.14 15.27 127,882 -0.06(-0.38%)
Apr 11, 2011 15.57 15.64 15.21 15.33 108,122 -0.37(-2.38%)
Apr 08, 2011 15.88 15.88 15.58 15.71 162,856 +0.00(+0.00%)
Apr 07, 2011 15.80 15.90 15.61 15.71 983,143 -0.25(-1.56%)
Apr 06, 2011 15.74 16.07 15.71 15.96 1,486,917 +0.39(+2.49%)
Apr 05, 2011 15.27 15.63 15.25 15.57 1,009,516 +0.09(+0.59%)
Apr 04, 2011 15.65 15.66 15.40 15.48 124,783 +0.09(+0.60%)
Apr 01, 2011 15.35 15.50 15.19 15.38 206,385 +0.14(+0.95%)
Mar 31, 2011 15.26 15.26 15.12 15.24 78,476 -0.17(-1.11%)
Mar 30, 2011 15.48 15.50 15.31 15.41 162,379 +0.04(+0.26%)
Mar 29, 2011 15.37 15.43 15.30 15.37 83,289 -0.12(-0.76%)
Mar 28, 2011 15.53 15.67 15.49 15.49 173,888 +0.30(+1.94%)
Mar 25, 2011 15.31 15.35 15.17 15.19 186,275 +0.10(+0.65%)
Mar 24, 2011 14.89 15.12 14.81 15.10 292,227 +0.54(+3.74%)
Mar 23, 2011 14.58 14.65 14.45 14.55 318,809 +0.07(+0.50%)
Mar 22, 2011 14.77 14.78 14.35 14.48 369,095 -0.17(-1.16%)
Mar 21, 2011 14.56 14.70 14.55 14.65 336,033 +0.31(+2.15%)
Mar 18, 2011 14.30 14.49 14.20 14.34 257,257 +0.33(+2.34%)
Mar 17, 2011 13.60 14.15 13.45 14.01 314,002 +0.93(+7.07%)
Mar 16, 2011 13.52 13.66 13.05 13.09 382,143 -0.57(-4.18%)
Mar 15, 2011 13.49 13.71 13.45 13.66 322,875 -0.31(-2.25%)
Mar 14, 2011 14.03 14.03 13.88 13.97 91,308 +0.01(+0.05%)
Mar 11, 2011 13.74 14.03 13.74 13.97 110,988 +0.12(+0.85%)
Mar 10, 2011 13.91 14.03 13.78 13.85 215,136 -0.39(-2.72%)
Mar 09, 2011 14.28 14.32 14.14 14.24 168,967 -0.04(-0.29%)
Mar 08, 2011 14.02 14.42 13.91 14.28 348,642 +0.00(+0.00%)
Mar 07, 2011 14.25 14.32 14.19 14.28 892,326 +0.01(+0.04%)
Mar 04, 2011 14.46 14.46 14.14 14.27 177,162 -0.15(-1.06%)
Mar 03, 2011 14.34 14.42 14.21 14.42 270,526 +0.39(+2.77%)
Mar 02, 2011 14.02 14.27 13.99 14.03 249,826 -0.15(-1.08%)
Mar 01, 2011 14.58 14.64 14.16 14.19 298,119 -0.53(-3.60%)
Feb 28, 2011 14.70 14.86 14.61 14.72 174,303 +0.20(+1.36%)
Feb 25, 2011 14.53 14.56 14.35 14.52 244,636 +0.40(+2.85%)
Feb 24, 2011 14.30 14.35 13.97 14.12 893,264 +0.03(+0.18%)
Feb 23, 2011 14.25 14.44 14.03 14.09 328,943 -0.03(-0.23%)
Feb 22, 2011 14.51 14.59 14.09 14.12 403,203 -0.77(-5.18%)
Feb 18, 2011 14.68 14.99 14.58 14.90 259,778 +0.52(+3.59%)
Feb 17, 2011 14.19 14.47 14.18 14.38 244,794 -0.04(-0.27%)
Feb 16, 2011 14.31 14.47 14.27 14.42 620,976 +0.31(+2.17%)
Feb 15, 2011 14.18 14.26 14.07 14.11 227,931 -0.17(-1.21%)
Feb 14, 2011 14.35 14.48 14.14 14.28 477,393 -0.26(-1.80%)
Feb 11, 2011 14.32 14.60 14.32 14.55 386,955 +0.17(+1.20%)
Feb 10, 2011 14.14 14.46 14.09 14.37 669,212 -0.06(-0.40%)
Feb 09, 2011 14.37 14.60 14.33 14.43 323,656 -0.07(-0.48%)
Feb 08, 2011 14.49 14.66 14.43 14.50 172,762 +0.21(+1.47%)
Feb 07, 2011 14.26 14.35 14.25 14.29 205,131 -0.10(-0.71%)
Feb 04, 2011 14.32 14.43 14.15 14.39 301,450 +0.24(+1.67%)
Feb 03, 2011 13.81 14.28 13.61 14.16 496,882 +0.19(+1.32%)
Feb 02, 2011 14.02 14.14 13.91 13.97 148,621 -0.17(-1.22%)
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.