Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.43 13.66 13.37 13.63 7,172,080 +0.22(+1.64%)
Mar 30, 2011 13.64 13.76 13.34 13.41 6,903,674 -0.13(-0.96%)
Mar 29, 2011 13.21 13.59 13.06 13.54 7,145,562 +0.42(+3.20%)
Mar 28, 2011 13.40 13.51 13.10 13.12 8,489,038 -0.18(-1.35%)
Mar 25, 2011 13.33 13.76 13.25 13.30 15,005,992 +0.07(+0.53%)
Mar 24, 2011 12.75 13.51 12.66 13.23 14,698,748 +0.82(+6.61%)
Mar 23, 2011 12.26 12.44 11.96 12.41 7,027,950 +0.14(+1.14%)
Mar 22, 2011 12.25 12.68 12.16 12.27 14,899,555 -0.02(-0.16%)
Mar 21, 2011 12.09 12.34 11.57 12.29 13,098,044 +0.91(+8.00%)
Mar 18, 2011 11.47 11.48 11.16 11.38 8,254,983 +0.08(+0.71%)
Mar 17, 2011 11.70 11.85 11.27 11.30 8,659,291 -0.21(-1.82%)
Mar 16, 2011 11.85 12.02 11.41 11.51 12,610,431 -0.22(-1.88%)
Mar 15, 2011 11.05 11.91 10.70 11.73 15,582,587 +0.13(+1.12%)
Mar 14, 2011 11.94 12.22 11.57 11.60 10,081,856 -0.49(-4.05%)
Mar 11, 2011 11.55 12.29 11.52 12.09 11,070,295 +0.23(+1.94%)
Mar 10, 2011 12.18 12.20 11.67 11.86 19,044,465 -0.66(-5.27%)
Mar 09, 2011 13.13 13.20 12.41 12.52 9,381,619 -0.56(-4.26%)
Mar 08, 2011 13.12 13.28 12.89 13.08 11,972,609 -0.04(-0.32%)
Mar 07, 2011 14.15 14.28 12.75 13.12 20,991,260 -1.03(-7.28%)
Mar 04, 2011 14.60 14.60 14.11 14.15 6,527,464 -0.44(-3.02%)
Mar 03, 2011 14.51 14.61 14.07 14.59 9,521,136 +0.26(+1.81%)
Mar 02, 2011 14.12 14.71 14.10 14.33 7,272,632 +0.07(+0.49%)
Mar 01, 2011 14.73 14.75 14.20 14.26 6,575,282 -0.42(-2.86%)
Feb 28, 2011 15.00 15.05 14.33 14.68 9,846,889 -0.29(-1.90%)
Feb 25, 2011 15.00 15.11 14.83 14.96 11,941,179 +0.31(+2.15%)
Feb 24, 2011 14.48 14.70 14.21 14.65 9,864,755 +0.38(+2.66%)
Feb 23, 2011 14.82 14.92 13.79 14.27 15,534,750 -0.60(-4.03%)
Feb 22, 2011 15.27 15.32 14.80 14.87 10,372,462 -0.82(-5.23%)
Feb 18, 2011 15.56 15.72 15.47 15.69 5,965,287 +0.10(+0.64%)
Feb 17, 2011 15.54 15.73 15.42 15.59 7,599,338 -0.12(-0.76%)
Feb 16, 2011 15.98 16.04 15.70 15.71 7,851,689 -0.21(-1.32%)
Feb 15, 2011 16.28 16.28 15.71 15.92 8,347,567 -0.39(-2.39%)
Feb 14, 2011 16.40 16.70 16.28 16.31 8,617,326 +0.19(+1.18%)
Feb 11, 2011 15.95 16.28 15.82 16.12 11,235,223 +0.03(+0.19%)
Feb 10, 2011 15.95 16.35 15.64 16.09 11,544,824 -0.01(-0.06%)
Feb 09, 2011 15.79 16.80 15.75 16.10 30,511,740 +1.44(+9.82%)
Feb 08, 2011 14.76 14.84 14.51 14.66 11,260,009 +0.01(+0.07%)
Feb 07, 2011 15.06 15.12 14.60 14.65 13,527,122 -0.27(-1.81%)
Feb 04, 2011 14.95 14.99 14.83 14.92 9,487,223 +0.05(+0.34%)
Feb 03, 2011 14.74 15.13 14.61 14.87 10,691,626 +0.15(+1.02%)
Feb 02, 2011 14.21 14.80 14.20 14.72 8,395,132 +0.49(+3.41%)
Feb 01, 2011 13.45 14.25 13.45 14.23 11,572,589 +0.70(+5.13%)
Jan 31, 2011 13.85 13.95 13.43 13.54 11,669,349 -0.32(-2.31%)
Jan 28, 2011 14.26 14.28 13.71 13.86 9,026,950 -0.35(-2.46%)
Jan 27, 2011 13.88 14.30 13.83 14.21 10,377,631 +0.40(+2.90%)
Jan 26, 2011 13.73 13.85 13.49 13.81 7,708,039 +0.15(+1.10%)
Jan 25, 2011 13.91 13.94 13.39 13.66 10,499,531 -0.30(-2.15%)
Jan 24, 2011 13.65 14.01 13.53 13.96 8,158,567 +0.32(+2.35%)
Jan 21, 2011 13.53 13.74 13.50 13.64 7,265,903 +0.23(+1.72%)
Jan 20, 2011 13.78 13.87 12.97 13.41 16,720,471 -0.57(-4.08%)
Jan 19, 2011 13.91 14.09 13.81 13.98 11,801,092 +0.11(+0.79%)
Jan 18, 2011 13.88 13.94 13.71 13.87 7,875,696 -0.04(-0.29%)
Jan 14, 2011 13.79 13.95 13.69 13.91 5,892,222 +0.12(+0.87%)
Jan 13, 2011 13.79 13.82 13.64 13.79 7,461,921 +0.00(+0.00%)
Jan 12, 2011 13.91 13.93 13.62 13.79 10,979,929 +0.00(+0.00%)
Jan 11, 2011 13.71 13.91 13.65 13.79 12,987,462 +0.21(+1.55%)
Jan 10, 2011 13.48 13.64 13.17 13.58 14,704,967 +0.09(+0.67%)
Jan 07, 2011 13.65 13.90 13.03 13.49 15,502,376 +0.41(+3.13%)
Jan 06, 2011 13.01 13.30 13.00 13.08 9,134,154 +0.19(+1.47%)
Jan 05, 2011 12.70 12.97 12.48 12.89 10,043,435 +0.14(+1.10%)
Jan 04, 2011 12.68 12.75 12.37 12.75 12,529,870 +0.12(+0.95%)
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.