Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.25 18.54 18.24 18.49 577,560 +0.20(+1.08%)
Mar 30, 2011 18.29 18.29 18.26 18.29 477,894 -0.03(-0.15%)
Mar 29, 2011 18.02 18.32 17.84 18.32 621,531 +0.22(+1.19%)
Mar 28, 2011 17.99 18.17 17.84 18.10 649,685 +0.15(+0.84%)
Mar 25, 2011 18.03 18.30 17.85 17.95 671,121 -0.04(-0.21%)
Mar 24, 2011 18.20 18.20 17.91 17.99 1,315,838 -0.08(-0.42%)
Mar 23, 2011 17.42 18.13 17.33 18.07 1,362,404 +0.57(+3.27%)
Mar 22, 2011 17.54 17.75 17.45 17.49 691,926 +0.10(+0.59%)
Mar 21, 2011 17.30 17.39 17.22 17.39 680,819 +0.69(+4.10%)
Mar 18, 2011 16.87 16.97 16.60 16.71 818,667 +0.05(+0.28%)
Mar 17, 2011 16.85 17.01 16.66 16.66 755,785 +0.12(+0.74%)
Mar 16, 2011 16.96 16.97 16.27 16.54 1,227,776 -0.49(-2.87%)
Mar 15, 2011 17.05 17.22 16.98 17.02 562,440 -0.29(-1.68%)
Mar 14, 2011 17.53 17.75 17.16 17.32 547,657 -0.47(-2.64%)
Mar 11, 2011 17.29 17.88 17.03 17.79 1,360,716 +0.88(+5.22%)
Mar 10, 2011 17.20 17.22 16.81 16.90 993,695 -0.59(-3.38%)
Mar 09, 2011 17.32 17.54 17.12 17.49 722,585 +0.10(+0.59%)
Mar 08, 2011 16.81 17.49 16.72 17.39 1,012,376 +0.54(+3.23%)
Mar 07, 2011 17.26 17.28 16.66 16.85 767,555 -0.35(-2.02%)
Mar 04, 2011 17.67 17.69 16.97 17.19 844,615 -0.49(-2.76%)
Mar 03, 2011 17.39 17.79 17.39 17.68 776,421 +0.47(+2.73%)
Mar 02, 2011 17.10 17.31 16.90 17.21 1,012,591 +0.16(+0.94%)
Mar 01, 2011 17.45 17.55 17.03 17.05 947,749 -0.37(-2.10%)
Feb 28, 2011 17.55 17.55 17.18 17.42 835,942 +0.05(+0.27%)
Feb 25, 2011 17.93 18.05 17.33 17.37 1,383,492 -0.39(-2.22%)
Feb 24, 2011 17.59 18.31 17.40 17.77 1,370,915 +0.15(+0.85%)
Feb 23, 2011 18.12 18.12 17.29 17.62 977,298 -0.42(-2.34%)
Feb 22, 2011 19.18 19.23 18.01 18.04 942,713 -1.39(-7.15%)
Feb 18, 2011 19.39 19.45 19.18 19.43 532,858 +0.11(+0.58%)
Feb 17, 2011 19.22 19.46 19.15 19.32 363,635 +0.03(+0.15%)
Feb 16, 2011 19.48 19.50 18.99 19.29 417,242 -0.07(-0.34%)
Feb 15, 2011 19.25 19.44 19.18 19.35 407,021 -0.03(-0.15%)
Feb 14, 2011 19.28 19.41 19.08 19.38 416,170 +0.05(+0.24%)
Feb 11, 2011 18.99 19.45 18.78 19.33 675,305 +0.22(+1.13%)
Feb 10, 2011 18.76 19.15 18.72 19.12 610,084 +0.23(+1.24%)
Feb 09, 2011 18.94 18.94 18.66 18.88 521,758 -0.13(-0.69%)
Feb 08, 2011 19.40 19.53 18.96 19.02 791,160 -0.39(-1.98%)
Feb 07, 2011 19.03 19.63 18.95 19.40 755,371 +0.37(+1.92%)
Feb 04, 2011 19.01 19.08 18.83 19.03 494,816 +0.08(+0.40%)
Feb 03, 2011 19.29 19.46 18.87 18.96 814,805 -0.40(-2.09%)
Feb 02, 2011 18.62 19.49 18.48 19.36 2,927,870 +1.13(+6.18%)
Feb 01, 2011 17.97 18.36 17.79 18.24 743,028 +0.38(+2.10%)
Jan 31, 2011 17.70 18.05 17.60 17.86 589,216 +0.25(+1.44%)
Jan 28, 2011 18.13 18.25 17.54 17.61 740,582 -0.52(-2.85%)
Jan 27, 2011 18.10 18.25 17.59 18.12 838,031 +0.13(+0.73%)
Jan 26, 2011 17.62 18.05 17.61 17.99 911,283 +0.32(+1.81%)
Jan 25, 2011 17.50 17.67 17.33 17.67 397,932 +0.07(+0.37%)
Jan 24, 2011 17.26 17.75 17.23 17.61 466,259 +0.35(+2.01%)
Jan 21, 2011 17.46 17.56 17.15 17.26 509,616 -0.11(-0.65%)
Jan 20, 2011 17.50 17.66 17.29 17.37 431,387 -0.18(-1.02%)
Jan 19, 2011 18.13 18.31 17.50 17.55 763,461 -0.65(-3.56%)
Jan 18, 2011 17.84 18.25 17.84 18.20 683,514 +0.33(+1.84%)
Jan 14, 2011 17.85 17.91 17.70 17.87 385,417 -0.03(-0.16%)
Jan 13, 2011 17.90 17.98 17.79 17.90 384,483 +0.05(+0.26%)
Jan 12, 2011 17.84 17.99 17.77 17.85 543,472 +0.12(+0.69%)
Jan 11, 2011 18.00 18.02 17.62 17.73 390,897 -0.15(-0.84%)
Jan 10, 2011 17.79 17.96 17.39 17.88 711,186 +0.04(+0.21%)
Jan 07, 2011 17.44 17.96 17.44 17.84 864,327 +0.38(+2.21%)
Jan 06, 2011 17.18 17.50 17.18 17.46 858,595 +0.22(+1.25%)
Jan 05, 2011 16.81 17.31 16.75 17.24 539,346 +0.38(+2.23%)
Jan 04, 2011 17.01 17.23 16.51 16.87 640,358 -0.20(-1.16%)
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.