Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.77 14.85 14.67 14.77 15,241,108 -0.07(-0.48%)
Apr 28, 2011 14.83 14.90 14.69 14.85 17,470,592 -0.03(-0.19%)
Apr 27, 2011 15.47 15.56 14.58 14.87 46,648,812 +0.34(+2.33%)
Apr 26, 2011 14.44 14.70 14.33 14.53 16,672,927 +0.23(+1.63%)
Apr 25, 2011 14.52 14.55 14.29 14.30 17,332,552 -0.08(-0.59%)
Apr 21, 2011 14.56 14.57 14.27 14.39 13,938,715 -0.06(-0.39%)
Apr 20, 2011 14.14 14.49 14.10 14.44 25,231,928 +0.55(+3.96%)
Apr 19, 2011 13.74 14.06 13.65 13.89 16,991,104 +0.14(+1.03%)
Apr 18, 2011 13.76 13.79 13.63 13.75 15,490,396 -0.20(-1.42%)
Apr 15, 2011 13.94 13.99 13.88 13.95 25,522,610 +0.11(+0.76%)
Apr 14, 2011 13.53 13.87 13.45 13.84 22,760,832 +0.20(+1.45%)
Apr 13, 2011 13.66 13.77 13.49 13.65 20,943,816 +0.11(+0.83%)
Apr 12, 2011 13.76 13.79 13.45 13.53 27,963,458 -0.30(-2.14%)
Apr 11, 2011 13.77 14.00 13.77 13.83 23,778,530 +0.01(+0.10%)
Apr 08, 2011 14.23 14.25 13.78 13.81 44,905,496 -0.44(-3.07%)
Apr 07, 2011 14.39 14.61 14.23 14.25 27,951,498 -0.13(-0.93%)
Apr 06, 2011 14.53 14.53 14.38 14.39 20,008,720 -0.01(-0.05%)
Apr 05, 2011 14.55 14.60 14.37 14.39 20,594,286 -0.13(-0.87%)
Apr 04, 2011 14.61 14.64 14.49 14.52 13,033,658 -0.02(-0.15%)
Apr 01, 2011 14.80 14.80 14.45 14.54 26,601,458 -0.01(-0.10%)
Mar 31, 2011 14.73 14.83 14.54 14.56 20,762,934 -0.12(-0.82%)
Mar 30, 2011 14.68 14.68 14.68 14.68 28,991,826 -0.22(-1.47%)
Mar 29, 2011 15.06 15.12 14.83 14.89 17,644,564 -0.24(-1.59%)
Mar 28, 2011 15.21 15.25 15.05 15.13 13,291,424 -0.01(-0.05%)
Mar 25, 2011 15.08 15.16 14.97 15.14 14,330,667 +0.08(+0.52%)
Mar 24, 2011 14.85 15.12 14.67 15.06 21,741,122 +0.35(+2.40%)
Mar 23, 2011 14.63 14.82 14.42 14.71 19,643,216 +0.04(+0.24%)
Mar 22, 2011 14.70 14.80 14.60 14.68 13,380,154 +0.02(+0.14%)
Mar 21, 2011 14.79 14.82 14.64 14.65 15,904,111 +0.01(+0.10%)
Mar 18, 2011 14.85 14.92 14.52 14.64 17,740,360 +0.03(+0.19%)
Mar 17, 2011 14.74 14.83 14.49 14.61 17,655,600 +0.13(+0.88%)
Mar 16, 2011 14.76 15.01 14.27 14.49 23,510,690 -0.40(-2.66%)
Mar 15, 2011 14.65 14.97 14.65 14.88 23,267,266 -0.23(-1.54%)
Mar 14, 2011 14.95 15.23 14.92 15.11 14,307,857 +0.08(+0.52%)
Mar 11, 2011 14.95 15.10 14.89 15.04 17,190,638 -0.01(-0.05%)
Mar 10, 2011 15.41 15.48 15.00 15.04 22,038,674 -0.60(-3.83%)
Mar 09, 2011 15.91 15.91 15.28 15.64 26,453,226 -0.37(-2.29%)
Mar 08, 2011 16.02 16.12 15.77 16.01 12,600,971 +0.07(+0.44%)
Mar 07, 2011 16.13 16.31 15.81 15.94 21,397,686 -0.23(-1.44%)
Mar 04, 2011 16.14 16.30 15.95 16.17 13,663,873 +0.05(+0.31%)
Mar 03, 2011 16.00 16.23 15.89 16.12 14,836,115 +0.37(+2.37%)
Mar 02, 2011 15.52 15.96 15.52 15.75 22,089,636 +0.21(+1.33%)
Mar 01, 2011 16.30 16.38 15.53 15.54 25,189,864 -0.73(-4.48%)
Feb 28, 2011 16.09 16.32 16.07 16.27 18,627,586 +0.32(+2.04%)
Feb 25, 2011 16.17 16.17 15.78 15.95 19,273,936 -0.11(-0.70%)
Feb 24, 2011 15.76 16.08 15.73 16.06 17,119,994 +0.30(+1.93%)
Feb 23, 2011 15.87 15.94 15.66 15.76 23,372,448 -0.15(-0.97%)
Feb 22, 2011 15.97 16.14 15.81 15.91 26,055,926 -0.44(-2.71%)
Feb 18, 2011 16.22 16.47 16.06 16.35 28,431,432 +0.10(+0.61%)
Feb 17, 2011 15.71 16.34 15.69 16.26 39,427,468 +0.56(+3.54%)
Feb 16, 2011 15.50 15.94 15.49 15.70 21,759,500 +0.32(+2.06%)
Feb 15, 2011 15.61 15.61 15.36 15.38 17,911,718 -0.27(-1.75%)
Feb 14, 2011 15.80 15.83 15.60 15.66 12,493,765 -0.08(-0.54%)
Feb 11, 2011 15.51 15.77 15.30 15.74 20,986,972 +0.14(+0.90%)
Feb 10, 2011 15.88 15.89 15.55 15.60 30,510,370 -0.45(-2.81%)
Feb 09, 2011 15.92 16.05 15.83 16.05 19,272,218 +0.13(+0.84%)
Feb 08, 2011 16.01 16.16 15.81 15.92 20,942,716 -0.06(-0.35%)
Feb 07, 2011 16.02 16.23 15.88 15.97 33,704,492 -0.48(-2.91%)
Feb 04, 2011 16.07 16.49 15.80 16.45 37,561,460 +0.56(+3.54%)
Feb 03, 2011 15.99 15.99 15.64 15.89 26,528,000 -0.15(-0.97%)
Feb 02, 2011 15.91 16.19 15.85 16.04 13,463,519 +0.07(+0.44%)
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.