Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.14 15.30 15.08 15.22 1,354,245 +0.08(+0.53%)
Mar 30, 2011 15.14 15.14 15.14 15.14 3,208,161 +0.28(+1.88%)
Mar 29, 2011 14.35 14.94 14.34 14.86 4,095,257 +0.76(+5.37%)
Mar 28, 2011 14.10 14.23 14.02 14.11 1,028,889 +0.01(+0.05%)
Mar 25, 2011 14.01 14.23 13.91 14.10 1,163,050 +0.15(+1.09%)
Mar 24, 2011 13.85 14.07 13.79 13.95 1,572,812 +0.17(+1.21%)
Mar 23, 2011 13.75 13.83 13.62 13.78 1,032,000 +0.01(+0.10%)
Mar 22, 2011 13.81 13.83 13.68 13.77 1,378,400 -0.05(-0.38%)
Mar 21, 2011 13.81 13.87 13.78 13.82 1,743,944 +0.33(+2.46%)
Mar 18, 2011 13.42 13.50 13.31 13.49 1,684,164 +0.24(+1.80%)
Mar 17, 2011 13.28 13.39 13.21 13.25 1,278,250 +0.09(+0.71%)
Mar 16, 2011 12.90 13.16 12.82 13.16 2,023,197 +0.24(+1.85%)
Mar 15, 2011 12.71 12.99 12.68 12.92 1,252,091 -0.12(-0.92%)
Mar 14, 2011 12.87 13.06 12.75 13.04 745,117 +0.05(+0.41%)
Mar 11, 2011 12.94 13.18 12.88 12.98 883,941 -0.01(-0.05%)
Mar 10, 2011 12.92 13.12 12.68 12.99 1,438,258 -0.15(-1.11%)
Mar 09, 2011 13.06 13.18 12.98 13.14 759,515 +0.02(+0.15%)
Mar 08, 2011 12.84 13.19 12.67 13.12 1,050,346 +0.25(+1.96%)
Mar 07, 2011 13.20 13.27 12.74 12.86 1,375,728 -0.23(-1.78%)
Mar 04, 2011 13.23 13.28 12.89 13.10 1,039,544 -0.13(-0.95%)
Mar 03, 2011 13.10 13.26 13.06 13.22 1,645,807 +0.48(+3.81%)
Mar 02, 2011 12.79 12.98 12.69 12.74 1,148,188 -0.05(-0.36%)
Mar 01, 2011 12.63 12.98 12.63 12.79 3,022,017 +0.43(+3.44%)
Feb 28, 2011 12.33 12.49 12.28 12.36 710,412 +0.08(+0.65%)
Feb 25, 2011 12.15 12.28 12.09 12.28 962,724 +0.17(+1.43%)
Feb 24, 2011 12.27 12.36 11.93 12.11 1,176,953 -0.15(-1.25%)
Feb 23, 2011 12.38 12.53 12.15 12.26 1,630,665 -0.15(-1.23%)
Feb 22, 2011 12.59 12.61 12.39 12.41 1,899,175 -0.30(-2.35%)
Feb 18, 2011 12.67 12.72 12.53 12.71 1,050,083 +0.07(+0.58%)
Feb 17, 2011 12.47 12.66 12.44 12.64 861,848 +0.18(+1.44%)
Feb 16, 2011 12.50 12.54 12.45 12.46 1,044,558 +0.04(+0.32%)
Feb 15, 2011 12.49 12.53 12.39 12.42 784,868 -0.07(-0.59%)
Feb 14, 2011 12.45 12.53 12.44 12.49 1,051,134 +0.04(+0.32%)
Feb 11, 2011 12.43 12.55 12.39 12.45 849,420 -0.01(-0.05%)
Feb 10, 2011 12.34 12.59 12.31 12.46 1,046,592 +0.01(+0.11%)
Feb 09, 2011 12.56 12.57 12.33 12.45 1,112,851 -0.16(-1.26%)
Feb 08, 2011 12.66 12.72 12.50 12.61 1,273,684 -0.01(-0.05%)
Feb 07, 2011 12.43 12.64 12.42 12.61 1,446,989 +0.27(+2.18%)
Feb 04, 2011 12.53 12.53 12.26 12.34 1,641,513 -0.20(-1.57%)
Feb 03, 2011 12.51 12.68 12.46 12.54 1,680,782 -0.01(-0.11%)
Feb 02, 2011 12.90 12.90 12.32 12.55 3,142,672 -0.46(-3.53%)
Feb 01, 2011 12.95 13.60 12.87 13.01 2,637,295 +0.22(+1.69%)
Jan 31, 2011 12.71 12.95 12.53 12.80 1,495,401 +0.13(+1.04%)
Jan 28, 2011 12.95 13.03 12.65 12.66 1,220,666 -0.33(-2.53%)
Jan 27, 2011 12.95 13.04 12.78 12.99 743,305 +0.00(+0.00%)
Jan 26, 2011 12.90 13.10 12.81 12.99 1,101,421 +0.14(+1.13%)
Jan 25, 2011 12.88 12.92 12.65 12.85 1,512,701 -0.16(-1.21%)
Jan 24, 2011 12.92 13.09 12.92 13.01 744,767 +0.07(+0.56%)
Jan 21, 2011 13.26 13.34 12.88 12.93 1,241,141 -0.25(-1.89%)
Jan 20, 2011 13.22 13.41 13.14 13.18 1,277,905 -0.15(-1.13%)
Jan 19, 2011 13.51 13.57 13.31 13.34 692,025 -0.25(-1.84%)
Jan 18, 2011 13.55 13.59 13.45 13.59 907,076 -0.02(-0.15%)
Jan 14, 2011 13.26 13.69 13.20 13.60 1,266,759 +0.30(+2.22%)
Jan 13, 2011 13.32 13.41 13.24 13.31 462,121 -0.03(-0.25%)
Jan 12, 2011 13.30 13.36 13.26 13.34 449,412 +0.12(+0.89%)
Jan 11, 2011 13.34 13.37 13.12 13.22 648,579 -0.07(-0.54%)
Jan 10, 2011 13.19 13.39 13.01 13.30 731,804 +0.02(+0.15%)
Jan 07, 2011 13.32 13.37 13.11 13.28 616,725 -0.03(-0.25%)
Jan 06, 2011 13.34 13.40 13.20 13.31 836,146 -0.03(-0.25%)
Jan 05, 2011 13.22 13.43 13.15 13.34 567,841 +0.07(+0.50%)
Jan 04, 2011 13.60 13.63 13.18 13.28 870,307 -0.26(-1.94%)
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.