Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.51 15.78 15.39 15.75 229,574,720 +0.24(+1.54%)
Apr 28, 2011 15.27 15.56 15.27 15.51 80,737,744 +0.12(+0.75%)
Apr 27, 2011 15.33 15.43 15.19 15.39 100,714,160 +0.10(+0.67%)
Apr 26, 2011 14.84 15.33 14.84 15.29 155,004,880 +0.37(+2.46%)
Apr 25, 2011 14.71 14.97 14.51 14.93 120,230,392 +0.33(+2.24%)
Apr 21, 2011 14.55 14.62 14.42 14.60 114,126,904 +0.03(+0.23%)
Apr 20, 2011 14.43 14.59 14.25 14.56 256,704,848 +1.05(+7.80%)
Apr 19, 2011 13.38 13.59 13.35 13.51 118,068,584 +0.16(+1.22%)
Apr 18, 2011 13.29 13.43 13.23 13.35 68,313,312 -0.09(-0.66%)
Apr 15, 2011 13.33 13.44 13.29 13.44 65,094,128 +0.12(+0.87%)
Apr 14, 2011 13.36 13.37 13.20 13.32 77,641,784 -0.14(-1.01%)
Apr 13, 2011 13.52 13.57 13.42 13.46 57,271,228 +0.01(+0.10%)
Apr 12, 2011 13.61 13.65 13.39 13.44 76,648,304 -0.24(-1.79%)
Apr 11, 2011 13.65 13.74 13.61 13.69 63,452,552 +0.07(+0.50%)
Apr 08, 2011 13.63 13.74 13.57 13.62 68,316,112 -0.01(-0.05%)
Apr 07, 2011 13.55 13.67 13.48 13.63 75,849,792 +0.05(+0.40%)
Apr 06, 2011 13.51 13.57 13.41 13.57 82,710,360 +0.16(+1.22%)
Apr 05, 2011 13.33 13.52 13.30 13.41 92,048,224 +0.15(+1.13%)
Apr 04, 2011 13.46 13.47 13.17 13.26 101,942,104 -0.16(-1.17%)
Apr 01, 2011 13.86 13.86 13.31 13.42 121,450,016 -0.31(-2.28%)
Mar 31, 2011 13.80 13.86 13.56 13.73 128,662,440 -0.19(-1.37%)
Mar 30, 2011 13.89 13.92 13.68 13.92 80,209,192 +0.12(+0.89%)
Mar 29, 2011 13.79 13.80 13.59 13.80 87,523,336 -0.04(-0.29%)
Mar 28, 2011 13.91 14.05 13.83 13.84 54,549,184 -0.02(-0.15%)
Mar 25, 2011 13.81 14.01 13.75 13.86 77,142,160 -0.01(-0.05%)
Mar 24, 2011 13.95 13.95 13.80 13.86 72,647,752 +0.06(+0.44%)
Mar 23, 2011 13.67 13.85 13.61 13.80 55,747,520 +0.10(+0.72%)
Mar 22, 2011 13.73 13.75 13.59 13.70 67,563,344 -0.03(-0.22%)
Mar 21, 2011 13.84 13.87 13.52 13.74 63,756,460 +0.18(+1.30%)
Mar 18, 2011 13.59 13.71 13.52 13.56 108,778,760 +0.02(+0.15%)
Mar 17, 2011 13.62 13.65 13.47 13.54 86,798,416 +0.06(+0.47%)
Mar 16, 2011 13.63 13.86 13.41 13.47 124,617,632 -0.25(-1.85%)
Mar 15, 2011 13.76 13.83 13.61 13.73 118,441,568 -0.45(-3.17%)
Mar 14, 2011 14.05 14.20 14.03 14.18 71,960,456 -0.02(-0.14%)
Mar 11, 2011 14.03 14.26 14.02 14.20 67,100,692 +0.05(+0.38%)
Mar 10, 2011 14.25 14.30 14.10 14.14 101,603,440 -0.28(-1.93%)
Mar 09, 2011 14.34 14.52 14.25 14.42 88,918,920 +0.05(+0.33%)
Mar 08, 2011 14.46 14.46 14.30 14.37 83,928,264 -0.05(-0.38%)
Mar 07, 2011 14.76 14.79 14.34 14.43 84,665,208 -0.24(-1.62%)
Mar 04, 2011 14.88 15.02 14.56 14.67 95,064,768 -0.16(-1.06%)
Mar 03, 2011 14.74 14.88 14.73 14.82 74,231,688 +0.20(+1.40%)
Mar 02, 2011 14.57 14.76 14.56 14.62 76,720,376 +0.07(+0.47%)
Mar 01, 2011 14.70 14.76 14.52 14.55 85,238,872 -0.05(-0.37%)
Feb 28, 2011 14.80 14.86 14.54 14.61 97,454,368 -0.27(-1.78%)
Feb 25, 2011 14.64 14.97 14.60 14.87 78,603,024 +0.39(+2.70%)
Feb 24, 2011 14.35 14.56 14.31 14.48 80,105,008 +0.09(+0.64%)
Feb 23, 2011 14.76 14.78 14.29 14.39 122,785,224 -0.45(-3.03%)
Feb 22, 2011 14.93 15.10 14.78 14.84 94,711,784 -0.22(-1.49%)
Feb 18, 2011 15.03 15.11 14.97 15.06 80,944,936 +0.12(+0.77%)
Feb 17, 2011 14.75 15.01 14.74 14.95 73,770,472 +0.15(+1.01%)
Feb 16, 2011 14.67 14.88 14.58 14.80 81,160,680 +0.20(+1.40%)
Feb 15, 2011 14.61 14.66 14.48 14.59 74,431,944 -0.08(-0.56%)
Feb 14, 2011 14.71 14.83 14.63 14.67 66,341,776 -0.13(-0.87%)
Feb 11, 2011 14.71 14.86 14.64 14.80 64,261,492 -0.03(-0.18%)
Feb 10, 2011 14.58 14.86 14.52 14.83 83,263,520 +0.23(+1.58%)
Feb 09, 2011 14.65 14.69 14.57 14.60 65,552,324 -0.12(-0.81%)
Feb 08, 2011 14.73 14.75 14.56 14.72 70,870,424 -0.04(-0.25%)
Feb 07, 2011 14.79 14.87 14.71 14.76 64,154,196 +0.01(+0.05%)
Feb 04, 2011 14.61 14.76 14.58 14.75 57,847,832 +0.07(+0.51%)
Feb 03, 2011 14.56 14.73 14.49 14.67 58,566,448 +0.13(+0.89%)
Feb 02, 2011 14.49 14.64 14.48 14.54 69,577,648 +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.