Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.96 17.14 16.63 16.94 17,844,676 +0.01(+0.05%)
Mar 30, 2011 16.93 17.81 16.71 16.93 32,029,434 -0.66(-3.76%)
Mar 29, 2011 17.73 17.80 17.36 17.59 19,496,798 -0.14(-0.78%)
Mar 28, 2011 17.50 18.03 17.35 17.73 32,788,376 +0.63(+3.70%)
Mar 25, 2011 17.81 17.85 17.07 17.10 32,596,212 -0.55(-3.12%)
Mar 24, 2011 16.69 17.85 16.66 17.65 48,468,968 +1.30(+7.97%)
Mar 23, 2011 15.99 16.39 15.64 16.35 21,311,794 +0.34(+2.09%)
Mar 22, 2011 16.25 16.41 15.94 16.01 19,567,894 -0.29(-1.77%)
Mar 21, 2011 16.36 16.69 16.13 16.30 20,475,968 +0.13(+0.79%)
Mar 18, 2011 16.65 16.70 16.15 16.17 24,160,056 -0.22(-1.34%)
Mar 17, 2011 16.52 16.55 15.79 16.39 33,734,520 +0.30(+1.88%)
Mar 16, 2011 16.06 16.84 15.88 16.09 40,189,836 -0.12(-0.74%)
Mar 15, 2011 15.89 16.48 15.61 16.21 34,173,208 -0.50(-2.97%)
Mar 14, 2011 16.69 17.12 16.43 16.70 27,330,708 +0.14(+0.83%)
Mar 11, 2011 16.58 17.03 16.21 16.57 40,506,096 +0.12(+0.73%)
Mar 10, 2011 17.16 17.29 16.43 16.45 46,902,852 -1.12(-6.37%)
Mar 09, 2011 17.89 18.06 17.41 17.57 35,927,864 -0.38(-2.10%)
Mar 08, 2011 18.99 19.09 17.55 17.94 53,039,824 -0.84(-4.49%)
Mar 07, 2011 19.19 19.26 18.31 18.79 27,758,836 -0.26(-1.37%)
Mar 04, 2011 19.17 19.37 18.84 19.05 26,146,174 -0.11(-0.55%)
Mar 03, 2011 19.48 19.59 18.58 19.15 43,391,520 +0.11(+0.58%)
Mar 02, 2011 19.84 20.22 18.59 19.04 46,788,244 -0.83(-4.16%)
Mar 01, 2011 20.83 21.10 19.87 19.87 26,887,216 -0.93(-4.46%)
Feb 28, 2011 21.57 21.58 20.32 20.80 24,615,932 -0.42(-1.99%)
Feb 25, 2011 21.35 21.57 21.05 21.22 21,129,184 +0.43(+2.08%)
Feb 24, 2011 20.39 21.15 20.25 20.79 33,933,016 +0.50(+2.44%)
Feb 23, 2011 21.30 21.50 19.99 20.29 40,613,552 -1.01(-4.74%)
Feb 22, 2011 22.75 22.82 21.23 21.30 38,021,436 -2.22(-9.44%)
Feb 18, 2011 23.44 23.82 23.16 23.52 37,985,876 -0.05(-0.19%)
Feb 17, 2011 20.85 23.87 20.75 23.57 94,499,696 +2.11(+9.84%)
Feb 16, 2011 20.97 21.76 20.90 21.46 35,487,760 +0.76(+3.68%)
Feb 15, 2011 21.25 21.32 20.60 20.70 24,141,608 -0.51(-2.42%)
Feb 14, 2011 21.80 22.49 21.13 21.21 35,054,200 -0.33(-1.53%)
Feb 11, 2011 20.87 22.22 20.53 21.54 37,025,556 +0.60(+2.85%)
Feb 10, 2011 20.90 21.30 20.74 20.94 28,377,628 -0.43(-2.02%)
Feb 09, 2011 21.99 22.21 20.98 21.38 34,785,592 -0.53(-2.44%)
Feb 08, 2011 22.61 22.75 21.81 21.91 29,325,606 -0.67(-2.96%)
Feb 07, 2011 23.24 23.34 22.50 22.58 25,432,442 -0.98(-4.16%)
Feb 04, 2011 23.36 23.74 23.27 23.56 23,777,044 +0.53(+2.29%)
Feb 03, 2011 23.51 23.51 22.53 23.03 28,077,474 -0.45(-1.90%)
Feb 02, 2011 22.33 24.02 22.33 23.48 43,750,912 +1.02(+4.54%)
Feb 01, 2011 22.15 22.62 22.00 22.46 17,820,648 +0.50(+2.30%)
Jan 31, 2011 21.84 22.26 21.49 21.95 20,419,432 +0.15(+0.67%)
Jan 28, 2011 22.51 22.89 21.29 21.81 29,821,052 -0.65(-2.91%)
Jan 27, 2011 22.84 22.90 22.03 22.46 17,910,532 -0.06(-0.28%)
Jan 26, 2011 22.23 22.94 22.07 22.52 29,258,332 +0.52(+2.38%)
Jan 25, 2011 22.60 22.83 21.85 22.00 29,579,916 -0.70(-3.07%)
Jan 24, 2011 21.33 22.99 21.09 22.70 56,028,380 +2.30(+11.30%)
Jan 21, 2011 20.81 21.10 20.36 20.39 20,141,352 -0.19(-0.94%)
Jan 20, 2011 20.37 20.71 20.00 20.59 30,273,834 +0.02(+0.08%)
Jan 19, 2011 21.16 21.66 20.52 20.57 32,612,548 -0.57(-2.71%)
Jan 18, 2011 21.36 21.50 20.62 21.14 49,267,180 -0.51(-2.35%)
Jan 14, 2011 21.10 22.01 20.97 21.65 43,456,128 +0.18(+0.86%)
Jan 13, 2011 21.20 21.88 20.54 21.47 73,414,832 +0.03(+0.16%)
Jan 12, 2011 18.65 21.45 18.59 21.43 93,419,360 +2.79(+14.98%)
Jan 11, 2011 19.19 19.37 18.24 18.64 73,848,344 -0.29(-1.56%)
Jan 10, 2011 17.91 18.97 17.77 18.93 47,442,868 +0.70(+3.83%)
Jan 07, 2011 17.54 18.29 17.14 18.24 70,287,464 +0.50(+2.79%)
Jan 06, 2011 15.99 17.75 15.94 17.74 95,124,104 +2.16(+13.84%)
Jan 05, 2011 14.74 15.60 14.59 15.58 38,807,348 +1.11(+7.67%)
Jan 04, 2011 14.55 14.61 14.15 14.47 17,743,142 -0.05(-0.32%)
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.