Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.35 13.39 13.29 13.33 86,184,704 -0.12(-0.89%)
Mar 30, 2011 13.40 13.56 13.27 13.45 121,027,456 +0.10(+0.75%)
Mar 29, 2011 13.41 13.41 13.16 13.35 117,568,576 -0.02(-0.15%)
Mar 28, 2011 13.42 13.56 13.37 13.37 78,549,472 +0.03(+0.22%)
Mar 25, 2011 13.49 13.53 13.32 13.34 115,332,232 -0.14(-1.04%)
Mar 24, 2011 13.56 13.59 13.32 13.48 170,588,064 -0.17(-1.25%)
Mar 23, 2011 13.72 13.74 13.37 13.65 230,363,712 -0.23(-1.66%)
Mar 22, 2011 14.04 14.05 13.88 13.88 86,296,304 -0.17(-1.21%)
Mar 21, 2011 13.91 14.06 13.90 14.05 114,296,456 +0.01(+0.07%)
Mar 18, 2011 14.20 14.29 13.98 14.04 199,257,456 +0.06(+0.43%)
Mar 17, 2011 13.89 14.04 13.75 13.98 131,562,536 +0.26(+1.90%)
Mar 16, 2011 14.01 14.10 13.66 13.72 178,617,088 -0.24(-1.72%)
Mar 15, 2011 13.93 14.06 13.87 13.96 169,931,584 -0.27(-1.90%)
Mar 14, 2011 14.26 14.35 14.07 14.23 112,133,696 -0.15(-1.04%)
Mar 11, 2011 14.11 14.43 14.10 14.38 111,702,936 +0.12(+0.84%)
Mar 10, 2011 14.42 14.46 14.26 14.26 155,453,360 -0.33(-2.26%)
Mar 09, 2011 14.66 14.69 14.48 14.59 148,305,984 -0.10(-0.68%)
Mar 08, 2011 14.27 14.70 14.20 14.69 250,303,456 +0.66(+4.70%)
Mar 07, 2011 14.18 14.27 13.92 14.03 138,976,736 -0.09(-0.64%)
Mar 04, 2011 14.30 14.31 13.98 14.12 146,299,664 -0.15(-1.05%)
Mar 03, 2011 14.05 14.29 14.05 14.27 139,254,288 +0.38(+2.74%)
Mar 02, 2011 13.92 14.07 13.81 13.89 115,415,688 -0.04(-0.29%)
Mar 01, 2011 14.31 14.35 13.91 13.93 160,951,296 -0.36(-2.52%)
Feb 28, 2011 14.27 14.48 14.16 14.29 136,841,216 +0.09(+0.63%)
Feb 25, 2011 14.16 14.32 14.12 14.20 126,872,984 +0.23(+1.65%)
Feb 24, 2011 14.11 14.16 13.79 13.97 201,308,800 -0.20(-1.41%)
Feb 23, 2011 14.17 14.44 13.92 14.17 196,247,760 -0.01(-0.07%)
Feb 22, 2011 14.38 14.52 14.09 14.18 187,167,424 -0.57(-3.86%)
Feb 18, 2011 14.84 14.89 14.67 14.75 98,368,936 -0.06(-0.41%)
Feb 17, 2011 14.75 14.91 14.73 14.81 103,422,728 -0.03(-0.20%)
Feb 16, 2011 14.81 14.88 14.70 14.84 132,694,408 +0.07(+0.47%)
Feb 15, 2011 14.80 14.88 14.69 14.77 109,406,848 -0.12(-0.81%)
Feb 14, 2011 14.78 14.95 14.71 14.89 112,342,136 +0.12(+0.81%)
Feb 11, 2011 14.37 14.87 14.35 14.77 156,195,952 +0.28(+1.93%)
Feb 10, 2011 14.51 14.64 14.47 14.49 132,001,920 -0.15(-1.02%)
Feb 09, 2011 14.46 14.69 14.41 14.64 149,984,256 +0.03(+0.21%)
Feb 08, 2011 14.64 14.76 14.50 14.61 158,233,536 -0.06(-0.41%)
Feb 07, 2011 14.51 14.77 14.43 14.67 149,186,128 +0.38(+2.66%)
Feb 04, 2011 14.43 14.47 14.11 14.29 141,015,456 -0.14(-0.97%)
Feb 03, 2011 14.16 14.47 14.15 14.43 145,739,056 +0.19(+1.33%)
Feb 02, 2011 14.33 14.35 14.13 14.24 140,180,928 -0.07(-0.49%)
Feb 01, 2011 13.89 14.37 13.87 14.31 211,827,008 +0.58(+4.22%)
Jan 31, 2011 13.71 13.79 13.64 13.73 117,795,656 +0.13(+0.96%)
Jan 28, 2011 13.83 14.06 13.58 13.60 226,212,752 -0.07(-0.51%)
Jan 27, 2011 13.58 13.67 13.48 13.67 152,797,056 +0.12(+0.89%)
Jan 26, 2011 13.71 13.77 13.55 13.55 145,546,768 -0.08(-0.59%)
Jan 25, 2011 13.78 13.84 13.40 13.63 303,401,568 -0.29(-2.08%)
Jan 24, 2011 14.25 14.26 13.88 13.92 225,228,000 -0.33(-2.32%)
Jan 21, 2011 14.41 14.71 14.22 14.25 291,812,576 -0.29(-1.99%)
Jan 20, 2011 14.27 14.61 13.94 14.54 244,963,920 +0.17(+1.18%)
Jan 19, 2011 14.85 14.95 14.35 14.37 246,540,176 -0.63(-4.20%)
Jan 18, 2011 15.08 15.16 14.85 15.00 197,955,152 -0.25(-1.64%)
Jan 14, 2011 14.73 15.31 14.68 15.25 282,493,760 +0.48(+3.25%)
Jan 13, 2011 15.01 15.02 14.72 14.77 158,944,384 -0.22(-1.47%)
Jan 12, 2011 14.89 14.99 14.85 14.99 203,639,328 +0.30(+2.04%)
Jan 11, 2011 14.61 14.73 14.53 14.69 211,625,024 +0.29(+2.01%)
Jan 10, 2011 14.17 14.43 14.09 14.40 185,255,600 +0.15(+1.05%)
Jan 07, 2011 14.54 14.68 13.98 14.25 392,328,608 -0.17(-1.19%)
Jan 06, 2011 14.54 14.69 14.34 14.42 241,244,080 -0.02(-0.12%)
Jan 05, 2011 14.19 14.60 14.15 14.44 245,893,872 +0.20(+1.40%)
Jan 04, 2011 14.23 14.25 14.02 14.24 218,877,024 +0.22(+1.57%)
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.