Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.07 15.27 15.00 15.26 2,461,653 +0.18(+1.17%)
Mar 30, 2011 15.13 15.15 14.96 15.08 5,184,722 +0.01(+0.06%)
Mar 29, 2011 15.26 15.28 14.93 15.07 3,990,728 -0.20(-1.28%)
Mar 28, 2011 15.48 15.57 15.26 15.27 1,958,077 -0.16(-1.01%)
Mar 25, 2011 15.74 15.74 15.38 15.42 2,165,534 -0.29(-1.86%)
Mar 24, 2011 15.64 15.75 15.36 15.72 2,708,491 +0.14(+0.88%)
Mar 23, 2011 15.19 15.66 14.93 15.58 4,746,688 +0.31(+2.05%)
Mar 22, 2011 15.05 15.31 15.02 15.27 2,994,807 +0.17(+1.10%)
Mar 21, 2011 15.04 15.22 14.89 15.10 2,957,193 +0.35(+2.38%)
Mar 18, 2011 14.72 14.86 14.59 14.75 5,719,188 +0.24(+1.68%)
Mar 17, 2011 14.71 14.81 14.37 14.51 4,229,466 +0.00(+0.00%)
Mar 16, 2011 14.64 15.13 14.41 14.51 11,161,920 -0.21(-1.39%)
Mar 15, 2011 14.45 14.78 14.25 14.71 5,281,037 -0.12(-0.79%)
Mar 14, 2011 14.98 15.11 14.70 14.83 2,941,751 -0.30(-2.00%)
Mar 11, 2011 14.93 15.27 14.87 15.13 3,178,192 +0.15(+0.98%)
Mar 10, 2011 15.21 15.29 14.95 14.98 3,223,375 -0.42(-2.72%)
Mar 09, 2011 15.38 15.53 15.14 15.40 2,632,350 -0.04(-0.25%)
Mar 08, 2011 15.15 15.46 15.04 15.44 2,649,561 +0.36(+2.40%)
Mar 07, 2011 15.38 15.42 14.91 15.08 2,752,257 -0.27(-1.75%)
Mar 04, 2011 15.50 15.58 15.22 15.35 2,992,642 -0.20(-1.29%)
Mar 03, 2011 15.38 15.63 15.37 15.55 3,091,526 +0.34(+2.25%)
Mar 02, 2011 15.26 15.52 15.09 15.21 2,941,459 -0.05(-0.32%)
Mar 01, 2011 15.62 15.67 15.24 15.26 5,389,665 -0.34(-2.19%)
Feb 28, 2011 15.62 15.66 15.42 15.60 4,017,420 +0.09(+0.57%)
Feb 25, 2011 15.62 15.72 15.51 15.51 6,123,997 +0.04(+0.25%)
Feb 24, 2011 15.50 15.71 15.24 15.47 26,615,386 -0.78(-4.80%)
Feb 23, 2011 16.52 16.69 16.15 16.25 4,380,901 -0.26(-1.60%)
Feb 22, 2011 17.09 17.17 16.41 16.52 3,184,610 -0.79(-4.57%)
Feb 18, 2011 17.39 17.51 17.26 17.31 2,317,224 -0.14(-0.81%)
Feb 17, 2011 17.40 17.50 17.31 17.45 1,376,293 +0.00(+0.00%)
Feb 16, 2011 17.53 17.70 17.38 17.45 2,557,463 -0.00(-0.03%)
Feb 15, 2011 17.38 17.47 17.29 17.45 2,107,165 -0.07(-0.39%)
Feb 14, 2011 17.42 17.55 17.29 17.52 1,488,258 +0.06(+0.34%)
Feb 11, 2011 17.14 17.57 17.12 17.46 2,759,679 +0.21(+1.19%)
Feb 10, 2011 17.06 17.29 17.03 17.26 1,934,248 +0.02(+0.11%)
Feb 09, 2011 17.10 17.25 16.98 17.24 2,090,552 -0.03(-0.17%)
Feb 08, 2011 17.23 17.28 16.97 17.27 2,239,536 +0.14(+0.80%)
Feb 07, 2011 16.77 17.36 16.71 17.13 3,410,184 +0.37(+2.21%)
Feb 04, 2011 16.62 16.84 16.43 16.76 2,090,102 +0.12(+0.70%)
Feb 03, 2011 16.77 16.77 16.40 16.64 3,684,050 -0.14(-0.81%)
Feb 02, 2011 16.71 16.93 16.64 16.78 2,618,499 -0.01(-0.06%)
Feb 01, 2011 16.28 16.84 16.22 16.79 5,637,003 +0.62(+3.87%)
Jan 31, 2011 15.98 16.27 15.87 16.16 2,850,941 +0.21(+1.28%)
Jan 28, 2011 16.35 16.64 15.93 15.96 5,042,633 -0.38(-2.33%)
Jan 27, 2011 15.62 16.45 15.48 16.34 8,775,401 +0.93(+6.02%)
Jan 26, 2011 15.23 15.47 15.11 15.41 4,806,741 +0.25(+1.67%)
Jan 25, 2011 15.33 15.44 14.93 15.16 3,986,402 -0.21(-1.40%)
Jan 24, 2011 15.53 15.58 15.22 15.37 3,831,607 -0.17(-1.07%)
Jan 21, 2011 15.74 15.80 15.48 15.54 2,480,690 -0.13(-0.81%)
Jan 20, 2011 15.70 15.72 15.42 15.67 3,187,011 -0.03(-0.19%)
Jan 19, 2011 16.02 16.09 15.58 15.70 2,560,240 -0.46(-2.84%)
Jan 18, 2011 16.25 16.30 16.00 16.16 2,292,599 -0.15(-0.90%)
Jan 14, 2011 16.11 16.30 16.09 16.30 3,543,490 +0.06(+0.36%)
Jan 13, 2011 15.84 16.30 15.52 16.24 3,589,961 +0.17(+1.03%)
Jan 12, 2011 16.11 16.25 16.02 16.08 3,018,643 +0.11(+0.67%)
Jan 11, 2011 16.08 16.28 15.88 15.97 2,445,406 -0.09(-0.55%)
Jan 10, 2011 15.86 16.09 15.71 16.06 2,087,479 +0.11(+0.67%)
Jan 07, 2011 15.92 16.00 15.77 15.95 2,942,838 +0.06(+0.35%)
Jan 06, 2011 15.96 16.06 15.77 15.89 3,009,383 -0.08(-0.47%)
Jan 05, 2011 15.97 16.09 15.86 15.97 3,718,139 -0.01(-0.06%)
Jan 04, 2011 16.00 16.08 15.79 15.98 3,521,142 +0.09(+0.55%)
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.