Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.30 17.39 17.09 17.09 19,990,800 -0.14(-0.82%)
Mar 30, 2011 17.23 17.23 17.23 17.23 64,258,996 +0.47(+2.81%)
Mar 29, 2011 16.80 16.83 16.66 16.76 25,367,884 -0.13(-0.76%)
Mar 28, 2011 16.81 16.97 16.71 16.89 24,981,094 +0.15(+0.92%)
Mar 25, 2011 16.83 16.93 16.73 16.74 31,742,532 -0.13(-0.78%)
Mar 24, 2011 16.77 16.91 16.61 16.87 22,145,132 +0.16(+0.93%)
Mar 23, 2011 16.57 16.80 16.57 16.71 18,931,980 +0.09(+0.54%)
Mar 22, 2011 16.67 16.71 16.53 16.62 16,540,234 -0.08(-0.50%)
Mar 21, 2011 16.73 16.74 16.67 16.71 15,948,603 +0.13(+0.76%)
Mar 18, 2011 16.75 16.75 16.47 16.58 27,228,916 -0.00(-0.01%)
Mar 17, 2011 16.62 16.72 16.51 16.58 14,862,666 +0.09(+0.53%)
Mar 16, 2011 16.58 16.70 16.41 16.50 25,926,854 -0.03(-0.21%)
Mar 15, 2011 16.51 16.67 16.51 16.53 26,053,846 -0.15(-0.92%)
Mar 14, 2011 16.69 16.89 16.63 16.68 15,049,157 -0.15(-0.90%)
Mar 11, 2011 16.57 16.90 16.54 16.83 18,672,138 +0.26(+1.55%)
Mar 10, 2011 17.02 17.02 16.54 16.58 30,750,362 -0.54(-3.13%)
Mar 09, 2011 17.27 17.33 17.02 17.11 19,236,716 -0.11(-0.62%)
Mar 08, 2011 17.29 17.39 17.02 17.22 36,073,428 +0.00(+0.03%)
Mar 07, 2011 17.32 17.46 17.18 17.22 20,077,874 -0.13(-0.72%)
Mar 04, 2011 17.61 17.63 17.19 17.34 21,026,254 -0.08(-0.44%)
Mar 03, 2011 17.34 17.62 17.31 17.42 21,954,386 +0.24(+1.42%)
Mar 02, 2011 16.85 17.23 16.83 17.17 23,198,284 +0.29(+1.75%)
Mar 01, 2011 17.15 17.39 16.83 16.88 29,067,082 -0.31(-1.78%)
Feb 28, 2011 17.38 17.48 16.96 17.19 26,768,964 -0.15(-0.88%)
Feb 25, 2011 17.22 17.51 17.22 17.34 26,780,486 +0.18(+1.04%)
Feb 24, 2011 16.87 17.24 16.86 17.16 21,119,384 +0.24(+1.41%)
Feb 23, 2011 17.10 17.31 16.90 16.92 30,921,696 -0.20(-1.17%)
Feb 22, 2011 17.26 17.44 16.97 17.12 34,013,812 -0.49(-2.76%)
Feb 18, 2011 17.78 17.90 17.55 17.61 28,009,726 -0.07(-0.41%)
Feb 17, 2011 17.59 17.81 17.52 17.68 25,278,024 +0.04(+0.24%)
Feb 16, 2011 17.58 17.69 17.52 17.64 21,693,910 +0.08(+0.46%)
Feb 15, 2011 17.58 17.62 17.43 17.55 17,072,522 -0.03(-0.17%)
Feb 14, 2011 17.41 17.86 17.30 17.58 31,195,252 +0.19(+1.08%)
Feb 11, 2011 17.32 17.44 17.25 17.40 18,608,086 +0.04(+0.25%)
Feb 10, 2011 16.93 17.45 16.93 17.35 26,652,990 +0.34(+1.99%)
Feb 09, 2011 17.13 17.35 16.97 17.01 20,107,990 -0.29(-1.68%)
Feb 08, 2011 17.17 17.31 17.13 17.30 16,564,886 +0.15(+0.87%)
Feb 07, 2011 16.94 17.21 16.92 17.16 23,959,912 +0.24(+1.41%)
Feb 04, 2011 16.70 16.94 16.62 16.92 31,074,338 +0.29(+1.77%)
Feb 03, 2011 16.65 16.82 16.48 16.62 36,050,704 -0.11(-0.64%)
Feb 02, 2011 16.49 16.73 16.42 16.73 29,159,812 +0.32(+1.97%)
Feb 01, 2011 16.29 16.65 16.29 16.41 27,416,510 +0.20(+1.22%)
Jan 31, 2011 16.22 16.33 16.09 16.21 26,504,960 +0.09(+0.56%)
Jan 28, 2011 16.43 16.46 16.11 16.12 26,982,446 -0.26(-1.62%)
Jan 27, 2011 16.49 16.53 16.36 16.38 20,918,410 -0.09(-0.56%)
Jan 26, 2011 16.68 16.74 16.46 16.48 19,218,848 -0.13(-0.81%)
Jan 25, 2011 16.52 16.80 16.32 16.61 32,620,948 -0.05(-0.29%)
Jan 24, 2011 16.30 16.67 16.29 16.66 24,694,444 +0.38(+2.34%)
Jan 21, 2011 16.36 16.48 16.22 16.28 26,704,830 -0.13(-0.76%)
Jan 20, 2011 15.94 16.60 15.67 16.40 87,657,096 +0.36(+2.27%)
Jan 19, 2011 16.47 16.49 15.88 16.04 46,117,636 -0.48(-2.94%)
Jan 18, 2011 16.54 16.56 16.42 16.52 20,836,950 +0.02(+0.13%)
Jan 14, 2011 16.54 16.60 16.42 16.50 27,123,924 -0.00(-0.03%)
Jan 13, 2011 16.97 17.00 16.46 16.51 30,283,054 -0.34(-2.02%)
Jan 12, 2011 16.71 16.85 16.71 16.85 19,979,258 +0.17(+1.02%)
Jan 11, 2011 16.72 16.83 16.60 16.68 22,185,834 +0.02(+0.10%)
Jan 10, 2011 16.87 17.00 16.66 16.66 19,610,564 -0.27(-1.58%)
Jan 07, 2011 17.04 17.07 16.82 16.93 30,435,838 -0.05(-0.29%)
Jan 06, 2011 16.88 17.07 16.83 16.98 30,551,456 +0.25(+1.50%)
Jan 05, 2011 16.44 16.78 16.40 16.73 41,492,704 +0.35(+2.11%)
Jan 04, 2011 16.46 16.46 16.30 16.38 19,540,332 +0.02(+0.11%)
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.