Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 14.35 14.49 14.21 14.34 91,310,424 +0.01(+0.09%)
Jan 31, 2011 14.39 14.45 14.04 14.33 136,060,752 +0.00(+0.00%)
Jan 28, 2011 14.53 14.61 14.25 14.33 82,604,536 -0.19(-1.33%)
Jan 27, 2011 14.53 14.65 14.45 14.52 86,956,824 +0.00(+0.00%)
Jan 26, 2011 14.53 14.62 14.46 14.52 85,660,928 +0.13(+0.93%)
Jan 25, 2011 14.21 14.40 14.13 14.39 108,343,776 +0.21(+1.46%)
Jan 24, 2011 14.04 14.18 13.97 14.18 123,369,352 +0.28(+2.02%)
Jan 21, 2011 13.99 14.05 13.89 13.90 95,416,792 -0.09(-0.62%)
Jan 20, 2011 13.98 13.99 13.77 13.99 84,137,880 -0.04(-0.29%)
Jan 19, 2011 14.07 14.11 13.99 14.03 64,884,360 -0.05(-0.34%)
Jan 18, 2011 14.04 14.15 13.98 14.07 82,767,512 +0.00(+0.01%)
Jan 14, 2011 14.25 14.30 14.00 14.07 232,017,968 -0.14(-0.99%)
Jan 13, 2011 14.19 14.23 14.07 14.21 155,888,176 -0.01(-0.06%)
Jan 12, 2011 14.20 14.24 14.07 14.22 79,891,648 +0.17(+1.20%)
Jan 11, 2011 13.91 14.10 13.85 14.05 96,529,360 +0.24(+1.74%)
Jan 10, 2011 13.83 13.87 13.73 13.81 77,012,608 +0.02(+0.15%)
Jan 07, 2011 13.83 13.87 13.53 13.79 112,056,896 -0.07(-0.53%)
Jan 06, 2011 13.80 13.90 13.72 13.87 174,752,704 -0.11(-0.81%)
Jan 05, 2011 14.15 14.16 13.95 13.98 92,115,872 -0.14(-0.99%)
Jan 04, 2011 14.10 14.15 14.05 14.12 112,656,208 +0.20(+1.44%)
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.