Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.35 15.61 15.24 15.59 231,984,832 +0.24(+1.53%)
Apr 28, 2011 15.11 15.40 15.11 15.35 81,585,344 +0.11(+0.75%)
Apr 27, 2011 15.17 15.27 15.03 15.24 101,771,480 +0.10(+0.67%)
Apr 26, 2011 14.69 15.17 14.68 15.13 156,632,144 +0.36(+2.46%)
Apr 25, 2011 14.56 14.82 14.36 14.77 121,492,584 +0.32(+2.24%)
Apr 21, 2011 14.40 14.47 14.27 14.45 115,325,024 +0.03(+0.23%)
Apr 20, 2011 14.28 14.43 14.10 14.41 259,399,776 +1.04(+7.80%)
Apr 19, 2011 13.24 13.45 13.21 13.37 119,308,088 +0.16(+1.22%)
Apr 18, 2011 13.15 13.29 13.09 13.21 69,030,480 -0.09(-0.66%)
Apr 15, 2011 13.20 13.30 13.15 13.30 65,777,496 +0.11(+0.87%)
Apr 14, 2011 13.22 13.24 13.07 13.18 78,456,880 -0.13(-1.01%)
Apr 13, 2011 13.38 13.43 13.28 13.32 57,872,468 +0.01(+0.10%)
Apr 12, 2011 13.47 13.51 13.26 13.30 77,452,968 -0.24(-1.79%)
Apr 11, 2011 13.51 13.60 13.47 13.55 64,118,688 +0.07(+0.50%)
Apr 08, 2011 13.49 13.60 13.43 13.48 69,033,304 -0.01(-0.05%)
Apr 07, 2011 13.41 13.53 13.34 13.48 76,646,080 +0.05(+0.40%)
Apr 06, 2011 13.37 13.43 13.27 13.43 83,578,664 +0.16(+1.22%)
Apr 05, 2011 13.19 13.38 13.16 13.27 93,014,568 +0.15(+1.13%)
Apr 04, 2011 13.32 13.33 13.03 13.12 103,012,312 -0.15(-1.17%)
Apr 01, 2011 13.72 13.72 13.17 13.28 122,725,024 -0.31(-2.28%)
Mar 31, 2011 13.66 13.71 13.42 13.59 130,013,160 -0.19(-1.37%)
Mar 30, 2011 13.75 13.77 13.54 13.77 81,051,248 +0.12(+0.89%)
Mar 29, 2011 13.65 13.66 13.45 13.65 88,442,176 -0.04(-0.30%)
Mar 28, 2011 13.76 13.91 13.69 13.69 55,121,848 -0.02(-0.15%)
Mar 25, 2011 13.67 13.87 13.61 13.71 77,952,008 -0.01(-0.05%)
Mar 24, 2011 13.81 13.81 13.65 13.72 73,410,424 +0.06(+0.44%)
Mar 23, 2011 13.53 13.71 13.47 13.66 56,332,768 +0.10(+0.72%)
Mar 22, 2011 13.59 13.61 13.45 13.56 68,272,640 -0.03(-0.22%)
Mar 21, 2011 13.69 13.73 13.38 13.59 64,425,788 +0.17(+1.30%)
Mar 18, 2011 13.45 13.56 13.38 13.42 109,920,736 +0.02(+0.15%)
Mar 17, 2011 13.48 13.50 13.33 13.40 87,709,640 +0.06(+0.47%)
Mar 16, 2011 13.48 13.71 13.27 13.33 125,925,896 -0.25(-1.85%)
Mar 15, 2011 13.62 13.69 13.47 13.59 119,684,984 -0.44(-3.17%)
Mar 14, 2011 13.91 14.06 13.88 14.03 72,715,912 -0.02(-0.14%)
Mar 11, 2011 13.89 14.11 13.88 14.05 67,805,128 +0.05(+0.39%)
Mar 10, 2011 14.10 14.15 13.95 14.00 102,670,088 -0.28(-1.93%)
Mar 09, 2011 14.19 14.37 14.10 14.27 89,852,408 +0.05(+0.33%)
Mar 08, 2011 14.31 14.31 14.15 14.23 84,809,360 -0.05(-0.38%)
Mar 07, 2011 14.60 14.64 14.19 14.28 85,554,040 -0.24(-1.62%)
Mar 04, 2011 14.73 14.86 14.41 14.51 96,062,776 -0.15(-1.06%)
Mar 03, 2011 14.58 14.73 14.58 14.67 75,010,984 +0.20(+1.40%)
Mar 02, 2011 14.42 14.61 14.41 14.47 77,525,800 +0.07(+0.47%)
Mar 01, 2011 14.55 14.60 14.37 14.40 86,133,728 -0.05(-0.37%)
Feb 28, 2011 14.64 14.70 14.39 14.45 98,477,456 -0.26(-1.78%)
Feb 25, 2011 14.49 14.81 14.45 14.72 79,428,208 +0.39(+2.70%)
Feb 24, 2011 14.21 14.41 14.16 14.33 80,945,960 +0.09(+0.64%)
Feb 23, 2011 14.61 14.62 14.14 14.24 124,074,240 -0.44(-3.03%)
Feb 22, 2011 14.78 14.94 14.63 14.68 95,706,088 -0.22(-1.49%)
Feb 18, 2011 14.87 14.95 14.82 14.91 81,794,704 +0.11(+0.77%)
Feb 17, 2011 14.60 14.85 14.59 14.79 74,544,928 +0.15(+1.01%)
Feb 16, 2011 14.52 14.73 14.43 14.64 82,012,720 +0.20(+1.40%)
Feb 15, 2011 14.46 14.51 14.33 14.44 75,213,344 -0.08(-0.56%)
Feb 14, 2011 14.56 14.68 14.47 14.52 67,038,244 -0.13(-0.87%)
Feb 11, 2011 14.56 14.71 14.49 14.65 64,936,120 -0.03(-0.18%)
Feb 10, 2011 14.43 14.70 14.37 14.68 84,137,632 +0.23(+1.58%)
Feb 09, 2011 14.49 14.54 14.42 14.45 66,240,504 -0.12(-0.81%)
Feb 08, 2011 14.58 14.59 14.41 14.57 71,614,432 -0.04(-0.25%)
Feb 07, 2011 14.64 14.72 14.56 14.60 64,827,700 +0.01(+0.05%)
Feb 04, 2011 14.45 14.61 14.43 14.60 58,455,128 +0.07(+0.51%)
Feb 03, 2011 14.41 14.58 14.34 14.52 59,181,288 +0.13(+0.89%)
Feb 02, 2011 14.34 14.49 14.33 14.39 70,307,448 +0.05(+0.37%)
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.