Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.71 18.83 18.55 18.76 2,200,430 +0.03(+0.14%)
Mar 30, 2011 18.82 18.82 18.61 18.74 1,823,348 +0.05(+0.28%)
Mar 29, 2011 18.59 18.71 18.34 18.68 905,176 +0.07(+0.39%)
Mar 28, 2011 18.89 18.91 18.58 18.61 2,493,923 -0.24(-1.28%)
Mar 25, 2011 18.71 18.98 18.61 18.85 1,184,264 +0.17(+0.89%)
Mar 24, 2011 18.61 18.76 18.43 18.69 1,364,808 +0.24(+1.31%)
Mar 23, 2011 18.35 18.56 18.20 18.44 1,546,816 +0.10(+0.55%)
Mar 22, 2011 18.33 18.40 18.17 18.34 1,780,749 -0.05(-0.28%)
Mar 21, 2011 18.45 18.51 18.37 18.40 2,054,598 +0.53(+2.98%)
Mar 18, 2011 17.98 18.05 17.82 17.86 1,890,960 +0.12(+0.65%)
Mar 17, 2011 17.75 17.85 17.64 17.75 1,414,232 +0.34(+1.96%)
Mar 16, 2011 17.57 17.72 17.14 17.41 2,047,874 -0.23(-1.28%)
Mar 15, 2011 17.44 17.83 17.41 17.63 2,477,115 -0.14(-0.78%)
Mar 14, 2011 17.89 18.05 17.60 17.77 2,356,753 -0.32(-1.75%)
Mar 11, 2011 18.04 18.19 17.87 18.09 1,462,630 +0.13(+0.75%)
Mar 10, 2011 18.38 18.38 17.90 17.95 1,429,593 -0.61(-3.27%)
Mar 09, 2011 18.63 18.73 18.49 18.56 1,044,032 -0.14(-0.73%)
Mar 08, 2011 18.48 18.84 18.26 18.70 1,854,491 +0.27(+1.48%)
Mar 07, 2011 18.84 18.84 18.27 18.42 1,394,097 -0.34(-1.80%)
Mar 04, 2011 18.89 18.94 18.64 18.76 910,336 -0.24(-1.25%)
Mar 03, 2011 18.44 19.15 18.33 19.00 1,888,340 +0.71(+3.90%)
Mar 02, 2011 18.44 18.75 18.18 18.29 3,814,464 -0.24(-1.28%)
Mar 01, 2011 18.80 18.92 18.40 18.52 1,418,478 -0.26(-1.40%)
Feb 28, 2011 18.71 18.90 18.67 18.79 1,775,901 +0.18(+0.95%)
Feb 25, 2011 18.47 18.73 18.39 18.61 2,642,013 +0.17(+0.92%)
Feb 24, 2011 18.51 18.84 18.15 18.44 2,356,885 -0.10(-0.52%)
Feb 23, 2011 18.84 19.21 18.30 18.54 2,629,451 -0.29(-1.56%)
Feb 22, 2011 19.57 19.58 18.78 18.83 3,070,084 -1.06(-5.35%)
Feb 18, 2011 19.82 20.00 19.73 19.90 1,969,185 +0.11(+0.56%)
Feb 17, 2011 19.90 19.90 19.29 19.79 4,214,039 -0.28(-1.41%)
Feb 16, 2011 20.11 20.12 19.95 20.07 2,953,476 +0.09(+0.47%)
Feb 15, 2011 20.21 20.26 19.94 19.97 2,130,152 -0.28(-1.36%)
Feb 14, 2011 20.04 20.36 19.98 20.25 1,926,582 +0.17(+0.84%)
Feb 11, 2011 19.62 20.21 19.59 20.08 2,027,677 +0.35(+1.79%)
Feb 10, 2011 19.42 19.85 19.33 19.73 1,600,516 +0.28(+1.43%)
Feb 09, 2011 19.68 19.68 19.36 19.45 2,674,401 -0.22(-1.10%)
Feb 08, 2011 19.81 19.91 19.61 19.67 1,672,297 -0.21(-1.04%)
Feb 07, 2011 19.57 19.94 19.57 19.87 2,195,370 +0.34(+1.75%)
Feb 04, 2011 18.94 19.64 18.94 19.53 2,752,614 +0.64(+3.37%)
Feb 03, 2011 18.84 18.96 18.60 18.90 851,304 +0.03(+0.14%)
Feb 02, 2011 18.99 19.14 18.81 18.87 2,156,478 -0.17(-0.92%)
Feb 01, 2011 18.54 19.15 18.45 19.04 3,497,517 +0.58(+3.15%)
Jan 31, 2011 18.06 18.58 18.02 18.46 2,464,344 +0.46(+2.58%)
Jan 28, 2011 18.30 18.47 17.97 18.00 1,639,858 -0.36(-1.95%)
Jan 27, 2011 18.18 18.46 18.09 18.36 1,805,232 +0.15(+0.83%)
Jan 26, 2011 18.07 18.41 18.07 18.21 2,124,022 +0.16(+0.87%)
Jan 25, 2011 18.12 18.20 17.92 18.05 2,818,154 -0.14(-0.76%)
Jan 24, 2011 17.53 18.23 17.47 18.19 2,615,314 +0.69(+3.93%)
Jan 21, 2011 17.55 17.81 17.45 17.50 2,109,656 +0.10(+0.58%)
Jan 20, 2011 17.57 17.69 17.29 17.40 3,235,373 -0.30(-1.69%)
Jan 19, 2011 17.73 18.28 17.52 17.70 8,018,722 -0.16(-0.91%)
Jan 18, 2011 17.43 17.86 17.35 17.86 2,889,689 +0.39(+2.22%)
Jan 14, 2011 17.38 17.52 17.29 17.47 2,587,231 +0.08(+0.45%)
Jan 13, 2011 17.57 17.60 17.34 17.39 1,241,416 -0.15(-0.87%)
Jan 12, 2011 17.58 17.59 17.41 17.55 994,917 +0.12(+0.66%)
Jan 11, 2011 17.31 17.60 17.28 17.43 2,214,814 +0.16(+0.94%)
Jan 10, 2011 16.94 17.30 16.77 17.27 1,932,874 +0.25(+1.50%)
Jan 07, 2011 16.83 17.05 16.74 17.01 2,449,643 +0.26(+1.53%)
Jan 06, 2011 16.85 16.85 16.47 16.76 2,718,757 +0.02(+0.14%)
Jan 05, 2011 16.57 16.76 16.46 16.73 1,609,066 +0.11(+0.67%)
Jan 04, 2011 16.95 17.22 16.60 16.62 2,759,848 -0.27(-1.62%)
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.