Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.02 15.42 14.86 15.30 6,451,886 +0.26(+1.73%)
Apr 28, 2011 15.11 15.31 14.89 15.04 7,870,180 -0.16(-1.05%)
Apr 27, 2011 15.25 15.25 14.93 15.20 10,831,029 +0.02(+0.13%)
Apr 26, 2011 14.84 15.37 14.73 15.18 9,329,627 +0.46(+3.12%)
Apr 25, 2011 14.83 14.88 14.61 14.72 5,750,624 -0.13(-0.88%)
Apr 21, 2011 14.57 14.88 14.38 14.85 11,054,876 +0.64(+4.50%)
Apr 20, 2011 13.58 14.24 13.53 14.21 8,634,319 +0.88(+6.60%)
Apr 19, 2011 13.02 13.35 13.01 13.33 6,391,964 +0.36(+2.78%)
Apr 18, 2011 13.07 13.23 12.80 12.97 6,654,686 -0.38(-2.85%)
Apr 15, 2011 13.20 13.54 12.96 13.35 6,147,635 +0.26(+1.99%)
Apr 14, 2011 12.93 13.15 12.86 13.09 4,977,546 +0.08(+0.61%)
Apr 13, 2011 12.52 13.14 12.44 13.01 9,544,600 +0.57(+4.58%)
Apr 12, 2011 12.97 12.98 12.28 12.44 10,691,787 -0.67(-5.11%)
Apr 11, 2011 13.59 13.64 12.86 13.11 9,883,121 -0.49(-3.60%)
Apr 08, 2011 13.29 13.68 13.23 13.60 7,275,911 +0.45(+3.42%)
Apr 07, 2011 13.25 13.45 12.97 13.15 6,697,515 -0.12(-0.90%)
Apr 06, 2011 13.62 13.64 13.11 13.27 4,404,655 -0.12(-0.90%)
Apr 05, 2011 13.31 13.62 13.26 13.39 5,444,246 +0.25(+1.90%)
Apr 04, 2011 13.09 13.34 12.91 13.14 6,538,941 -0.01(-0.08%)
Apr 01, 2011 13.79 13.84 13.07 13.15 6,488,609 -0.48(-3.52%)
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%)
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.