Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.40 14.53 14.37 14.48 898,232 +0.06(+0.39%)
Apr 28, 2011 14.29 14.46 14.27 14.42 1,003,414 +0.08(+0.58%)
Apr 27, 2011 14.22 14.34 14.17 14.34 961,639 +0.13(+0.95%)
Apr 26, 2011 14.08 14.27 14.02 14.20 810,517 +0.18(+1.30%)
Apr 25, 2011 14.02 14.05 13.94 14.02 931,831 +0.04(+0.31%)
Apr 21, 2011 13.97 13.98 13.91 13.98 1,086,879 +0.08(+0.56%)
Apr 20, 2011 13.81 13.99 13.79 13.90 1,283,669 +0.25(+1.85%)
Apr 19, 2011 13.70 13.77 13.63 13.65 1,232,135 -0.05(-0.35%)
Apr 18, 2011 13.80 13.81 13.62 13.70 1,005,132 -0.23(-1.62%)
Apr 15, 2011 13.76 13.95 13.69 13.92 1,178,745 +0.20(+1.49%)
Apr 14, 2011 13.63 13.73 13.57 13.72 1,755,197 +0.02(+0.16%)
Apr 13, 2011 13.77 13.80 13.65 13.70 1,293,016 -0.01(-0.06%)
Apr 12, 2011 13.90 13.94 13.66 13.70 1,179,686 -0.27(-1.93%)
Apr 11, 2011 14.17 14.19 13.94 13.97 1,090,848 -0.22(-1.56%)
Apr 08, 2011 14.33 14.33 14.11 14.20 1,002,641 -0.06(-0.40%)
Apr 07, 2011 14.36 14.38 14.20 14.25 1,323,933 -0.13(-0.91%)
Apr 06, 2011 14.45 14.48 14.35 14.38 1,509,642 -0.04(-0.27%)
Apr 05, 2011 14.43 14.47 14.33 14.42 1,077,681 -0.06(-0.39%)
Apr 04, 2011 14.44 14.56 14.36 14.48 1,029,178 +0.06(+0.39%)
Apr 01, 2011 14.35 14.48 14.35 14.42 1,650,436 +0.12(+0.82%)
Mar 31, 2011 14.16 14.34 14.15 14.30 981,975 +0.16(+1.11%)
Mar 30, 2011 14.15 14.15 14.15 14.15 605,047 +0.17(+1.24%)
Mar 29, 2011 13.81 14.00 13.76 13.97 946,615 +0.14(+1.04%)
Mar 28, 2011 14.02 14.11 13.81 13.83 1,144,250 -0.16(-1.12%)
Mar 25, 2011 14.00 14.17 13.97 13.99 996,834 +0.00(+0.03%)
Mar 24, 2011 13.95 14.03 13.86 13.98 660,346 +0.09(+0.66%)
Mar 23, 2011 13.93 13.93 13.79 13.89 686,812 -0.05(-0.37%)
Mar 22, 2011 13.94 14.03 13.93 13.94 1,330,083 -0.01(-0.09%)
Mar 21, 2011 14.04 14.07 13.95 13.96 1,521,160 +0.33(+2.42%)
Mar 18, 2011 13.60 13.79 13.58 13.63 1,328,413 +0.12(+0.90%)
Mar 17, 2011 13.48 13.55 13.33 13.50 1,428,626 +0.15(+1.11%)
Mar 16, 2011 13.43 13.51 13.32 13.36 2,306,385 -0.09(-0.65%)
Mar 15, 2011 13.43 13.74 13.40 13.44 1,969,596 -0.30(-2.15%)
Mar 14, 2011 13.73 13.82 13.66 13.74 1,380,966 -0.09(-0.66%)
Mar 11, 2011 13.70 13.89 13.70 13.83 978,781 +0.00(+0.00%)
Mar 10, 2011 13.95 13.95 13.78 13.83 1,156,711 -0.26(-1.84%)
Mar 09, 2011 14.11 14.21 14.05 14.09 1,613,861 -0.05(-0.34%)
Mar 08, 2011 14.16 14.21 14.09 14.14 1,709,581 -0.01(-0.06%)
Mar 07, 2011 14.21 14.34 14.09 14.15 4,220,536 -0.09(-0.64%)
Mar 04, 2011 14.31 14.31 14.14 14.24 1,443,848 -0.09(-0.66%)
Mar 03, 2011 14.03 14.38 14.00 14.33 1,853,119 +0.38(+2.72%)
Mar 02, 2011 13.78 14.01 13.74 13.95 1,492,394 +0.22(+1.57%)
Mar 01, 2011 13.81 14.03 13.72 13.74 1,403,417 -0.02(-0.16%)
Feb 28, 2011 13.82 13.96 13.76 13.76 1,272,721 -0.05(-0.38%)
Feb 25, 2011 13.61 13.81 13.54 13.81 853,587 +0.27(+1.98%)
Feb 24, 2011 13.67 13.68 13.48 13.54 1,133,551 -0.12(-0.88%)
Feb 23, 2011 13.92 13.92 13.66 13.66 1,215,926 -0.22(-1.58%)
Feb 22, 2011 13.88 13.97 13.83 13.88 1,796,757 -0.08(-0.56%)
Feb 18, 2011 13.94 13.96 13.86 13.96 764,652 +0.06(+0.47%)
Feb 17, 2011 13.86 13.92 13.77 13.90 1,045,512 +0.06(+0.40%)
Feb 16, 2011 13.81 13.86 13.77 13.84 1,066,078 +0.06(+0.47%)
Feb 15, 2011 13.72 13.83 13.67 13.77 1,077,356 +0.03(+0.22%)
Feb 14, 2011 13.65 13.75 13.62 13.74 1,427,536 +0.09(+0.66%)
Feb 11, 2011 13.55 13.68 13.53 13.65 1,666,465 +0.06(+0.44%)
Feb 10, 2011 13.52 13.60 13.37 13.59 2,393,444 +0.02(+0.13%)
Feb 09, 2011 13.68 13.68 13.53 13.58 1,100,242 -0.09(-0.69%)
Feb 08, 2011 13.84 13.84 13.66 13.67 1,106,109 -0.12(-0.88%)
Feb 07, 2011 13.84 13.88 13.73 13.79 1,097,036 -0.03(-0.22%)
Feb 04, 2011 13.78 13.86 13.76 13.82 862,969 +0.07(+0.50%)
Feb 03, 2011 13.70 13.80 13.62 13.75 1,303,398 +0.02(+0.16%)
Feb 02, 2011 13.67 13.84 13.64 13.73 1,280,436 +0.01(+0.09%)
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.