Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.28 15.35 14.90 14.90 5,240 -0.30(-1.97%)
Mar 30, 2011 15.15 15.54 15.06 15.20 3,515 +0.20(+1.33%)
Mar 29, 2011 15.73 15.73 15.00 15.00 4,830 -0.52(-3.35%)
Mar 28, 2011 15.67 17.08 15.41 15.52 16,937 -0.19(-1.21%)
Mar 25, 2011 16.44 16.44 15.65 15.71 12,903 -0.73(-4.44%)
Mar 24, 2011 16.44 16.44 16.30 16.44 3,179 +0.00(+0.00%)
Mar 23, 2011 15.45 16.44 15.45 16.44 6,613 +1.31(+8.66%)
Mar 22, 2011 14.51 15.33 14.51 15.13 5,938 +0.37(+2.51%)
Mar 21, 2011 14.02 15.06 14.02 14.76 8,638 +1.64(+12.50%)
Mar 18, 2011 14.19 14.19 11.51 13.12 25,745 -2.89(-18.05%)
Mar 17, 2011 16.10 16.19 15.71 16.01 2,745 -0.10(-0.62%)
Mar 16, 2011 16.00 16.25 16.00 16.11 2,521 +0.09(+0.56%)
Mar 15, 2011 16.24 16.25 15.61 16.02 7,585 +0.41(+2.63%)
Mar 14, 2011 15.98 16.22 15.50 15.61 3,135 -0.12(-0.79%)
Mar 11, 2011 15.87 15.87 15.35 15.73 8,793 -0.46(-2.87%)
Mar 10, 2011 16.31 16.51 16.00 16.20 6,331 -0.35(-2.11%)
Mar 09, 2011 17.02 17.02 16.52 16.55 6,417 -0.47(-2.76%)
Mar 08, 2011 17.31 17.80 17.00 17.02 6,862 -0.29(-1.68%)
Mar 07, 2011 17.28 17.70 16.80 17.31 25,495 +0.70(+4.21%)
Mar 04, 2011 15.51 16.74 15.51 16.61 12,125 +1.11(+7.16%)
Mar 03, 2011 18.30 18.55 15.50 15.50 34,519 -2.88(-15.67%)
Mar 02, 2011 19.46 19.46 18.01 18.38 12,913 -0.97(-5.01%)
Mar 01, 2011 22.23 22.24 19.35 19.35 31,863 -3.03(-13.54%)
Feb 28, 2011 23.62 23.75 22.01 22.38 15,344 -1.37(-5.77%)
Feb 25, 2011 23.78 23.84 23.69 23.75 5,861 +0.19(+0.82%)
Feb 24, 2011 23.80 24.00 23.44 23.56 4,551 +0.08(+0.33%)
Feb 23, 2011 23.31 23.58 22.82 23.48 4,047 +0.37(+1.60%)
Feb 22, 2011 22.90 23.58 22.90 23.11 7,312 +0.26(+1.14%)
Feb 18, 2011 22.75 22.85 22.72 22.85 8,647 +0.15(+0.66%)
Feb 17, 2011 22.53 22.90 22.49 22.70 3,322 +0.20(+0.89%)
Feb 16, 2011 22.29 22.50 22.14 22.50 5,150 +0.36(+1.63%)
Feb 15, 2011 21.45 22.80 21.34 22.14 5,867 +0.45(+2.07%)
Feb 14, 2011 21.15 21.95 20.90 21.69 9,857 +0.94(+4.53%)
Feb 11, 2011 20.84 21.00 20.40 20.75 4,980 -0.00(-0.02%)
Feb 10, 2011 20.21 20.80 20.20 20.75 4,513 +0.56(+2.77%)
Feb 09, 2011 19.99 20.45 19.99 20.20 3,926 +0.25(+1.23%)
Feb 08, 2011 19.84 19.99 19.84 19.95 3,994 +0.11(+0.55%)
Feb 07, 2011 19.70 19.84 19.70 19.84 3,187 +0.14(+0.71%)
Feb 04, 2011 19.47 19.70 19.40 19.70 2,427 +0.30(+1.55%)
Feb 03, 2011 19.31 19.40 19.29 19.40 2,075 +0.15(+0.78%)
Feb 02, 2011 19.00 19.25 19.00 19.25 2,623 +0.25(+1.32%)
Feb 01, 2011 19.30 19.30 19.00 19.00 3,710 -0.10(-0.52%)
Jan 31, 2011 19.10 19.10 19.00 19.10 8,579 +0.07(+0.37%)
Jan 28, 2011 18.96 19.10 18.80 19.03 1,945 +0.01(+0.05%)
Jan 27, 2011 19.05 19.10 18.89 19.02 6,550 +0.07(+0.37%)
Jan 26, 2011 18.99 19.00 18.60 18.95 3,317 +0.11(+0.58%)
Jan 25, 2011 18.36 18.84 18.36 18.84 4,899 +0.24(+1.29%)
Jan 24, 2011 18.50 18.60 18.45 18.60 7,651 +0.12(+0.65%)
Jan 21, 2011 18.44 18.50 18.44 18.48 4,413 +0.06(+0.35%)
Jan 20, 2011 18.45 18.45 18.33 18.42 2,590 +0.07(+0.36%)
Jan 19, 2011 18.32 18.50 18.30 18.35 3,155 -0.10(-0.54%)
Jan 18, 2011 18.24 18.50 18.24 18.45 6,764 +0.20(+1.10%)
Jan 14, 2011 18.45 18.45 18.25 18.25 1,200 -0.02(-0.08%)
Jan 13, 2011 18.22 18.30 18.14 18.27 3,707 -0.09(-0.46%)
Jan 12, 2011 18.75 18.75 18.14 18.35 1,400 -0.15(-0.81%)
Jan 11, 2011 18.50 18.51 18.50 18.50 2,017 +0.15(+0.82%)
Jan 10, 2011 18.57 18.79 18.35 18.35 8,844 -0.20(-1.08%)
Jan 07, 2011 18.64 18.64 18.40 18.55 6,894 -0.08(-0.43%)
Jan 06, 2011 18.53 18.64 18.51 18.63 6,073 +0.02(+0.08%)
Jan 05, 2011 18.75 18.80 18.10 18.61 16,484 -0.02(-0.08%)
Jan 04, 2011 18.80 18.80 18.51 18.63 17,102 -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.