Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.41 14.54 14.38 14.49 897,705 +0.06(+0.39%)
Apr 28, 2011 14.30 14.47 14.28 14.43 1,002,824 +0.08(+0.58%)
Apr 27, 2011 14.23 14.35 14.18 14.35 961,074 +0.13(+0.95%)
Apr 26, 2011 14.09 14.27 14.03 14.21 810,041 +0.18(+1.30%)
Apr 25, 2011 14.03 14.06 13.95 14.03 931,283 +0.04(+0.31%)
Apr 21, 2011 13.97 13.99 13.92 13.99 1,086,240 +0.08(+0.56%)
Apr 20, 2011 13.82 14.00 13.80 13.91 1,282,914 +0.25(+1.85%)
Apr 19, 2011 13.70 13.78 13.63 13.66 1,231,411 -0.05(-0.35%)
Apr 18, 2011 13.81 13.82 13.63 13.70 1,004,541 -0.23(-1.62%)
Apr 15, 2011 13.76 13.96 13.70 13.93 1,178,052 +0.20(+1.49%)
Apr 14, 2011 13.64 13.74 13.58 13.73 1,754,165 +0.02(+0.16%)
Apr 13, 2011 13.78 13.81 13.66 13.70 1,292,256 -0.01(-0.06%)
Apr 12, 2011 13.91 13.95 13.67 13.71 1,178,992 -0.27(-1.93%)
Apr 11, 2011 14.17 14.20 13.95 13.98 1,090,207 -0.22(-1.56%)
Apr 08, 2011 14.34 14.34 14.12 14.20 1,002,052 -0.06(-0.40%)
Apr 07, 2011 14.37 14.39 14.20 14.26 1,323,155 -0.13(-0.91%)
Apr 06, 2011 14.46 14.49 14.36 14.39 1,508,754 -0.04(-0.27%)
Apr 05, 2011 14.43 14.48 14.34 14.43 1,077,047 -0.06(-0.39%)
Apr 04, 2011 14.45 14.57 14.37 14.49 1,028,573 +0.06(+0.39%)
Apr 01, 2011 14.36 14.49 14.36 14.43 1,649,466 +0.12(+0.82%)
Mar 31, 2011 14.16 14.35 14.16 14.31 981,398 +0.16(+1.11%)
Mar 30, 2011 14.16 14.16 14.16 14.16 604,691 +0.17(+1.24%)
Mar 29, 2011 13.82 14.00 13.77 13.98 946,059 +0.14(+1.04%)
Mar 28, 2011 14.03 14.12 13.82 13.84 1,143,577 -0.16(-1.12%)
Mar 25, 2011 14.00 14.18 13.98 14.00 996,248 +0.00(+0.03%)
Mar 24, 2011 13.96 14.04 13.87 13.99 659,958 +0.09(+0.66%)
Mar 23, 2011 13.94 13.94 13.80 13.90 686,408 -0.05(-0.37%)
Mar 22, 2011 13.95 14.03 13.93 13.95 1,329,301 -0.01(-0.09%)
Mar 21, 2011 14.05 14.08 13.96 13.96 1,520,266 +0.33(+2.42%)
Mar 18, 2011 13.61 13.80 13.59 13.63 1,327,632 +0.12(+0.90%)
Mar 17, 2011 13.49 13.56 13.34 13.51 1,427,787 +0.15(+1.11%)
Mar 16, 2011 13.44 13.52 13.33 13.36 2,305,029 -0.09(-0.65%)
Mar 15, 2011 13.44 13.75 13.41 13.45 1,968,438 -0.30(-2.15%)
Mar 14, 2011 13.74 13.83 13.66 13.75 1,380,154 -0.09(-0.66%)
Mar 11, 2011 13.71 13.90 13.71 13.84 978,205 +0.00(+0.00%)
Mar 10, 2011 13.96 13.96 13.79 13.84 1,156,031 -0.26(-1.84%)
Mar 09, 2011 14.11 14.22 14.05 14.10 1,612,912 -0.05(-0.34%)
Mar 08, 2011 14.17 14.21 14.09 14.14 1,708,576 -0.01(-0.06%)
Mar 07, 2011 14.22 14.34 14.09 14.15 4,218,055 -0.09(-0.64%)
Mar 04, 2011 14.32 14.32 14.15 14.24 1,443,000 -0.09(-0.66%)
Mar 03, 2011 14.04 14.39 14.01 14.34 1,852,029 +0.38(+2.72%)
Mar 02, 2011 13.79 14.02 13.74 13.96 1,491,516 +0.22(+1.57%)
Mar 01, 2011 13.82 14.04 13.73 13.74 1,402,591 -0.02(-0.16%)
Feb 28, 2011 13.83 13.96 13.77 13.77 1,271,973 -0.05(-0.37%)
Feb 25, 2011 13.62 13.82 13.55 13.82 853,085 +0.27(+1.97%)
Feb 24, 2011 13.67 13.68 13.48 13.55 1,132,884 -0.12(-0.88%)
Feb 23, 2011 13.92 13.92 13.67 13.67 1,215,211 -0.22(-1.59%)
Feb 22, 2011 13.89 13.98 13.84 13.89 1,795,701 -0.08(-0.56%)
Feb 18, 2011 13.95 13.97 13.87 13.97 764,202 +0.06(+0.47%)
Feb 17, 2011 13.87 13.93 13.77 13.90 1,044,898 +0.06(+0.41%)
Feb 16, 2011 13.82 13.87 13.78 13.85 1,065,452 +0.06(+0.47%)
Feb 15, 2011 13.73 13.84 13.68 13.78 1,076,722 +0.03(+0.22%)
Feb 14, 2011 13.66 13.76 13.63 13.75 1,426,697 +0.09(+0.66%)
Feb 11, 2011 13.56 13.69 13.54 13.66 1,665,485 +0.06(+0.44%)
Feb 10, 2011 13.52 13.61 13.38 13.60 2,392,037 +0.02(+0.13%)
Feb 09, 2011 13.69 13.69 13.54 13.58 1,099,595 -0.10(-0.69%)
Feb 08, 2011 13.85 13.85 13.66 13.68 1,105,459 -0.12(-0.88%)
Feb 07, 2011 13.85 13.89 13.74 13.80 1,096,391 -0.03(-0.22%)
Feb 04, 2011 13.79 13.87 13.77 13.83 862,461 +0.07(+0.50%)
Feb 03, 2011 13.70 13.81 13.63 13.76 1,302,632 +0.02(+0.16%)
Feb 02, 2011 13.67 13.85 13.64 13.74 1,279,683 +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.