Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.01 14.22 13.94 13.95 359,637 -0.06(-0.42%)
Apr 28, 2011 14.28 14.32 13.92 14.01 251,750 -0.32(-2.20%)
Apr 27, 2011 14.37 14.46 14.09 14.33 231,089 -0.01(-0.07%)
Apr 26, 2011 14.03 14.46 13.91 14.34 210,259 +0.41(+2.97%)
Apr 25, 2011 14.33 14.43 13.87 13.92 228,966 -0.29(-2.01%)
Apr 21, 2011 14.18 14.32 14.08 14.21 269,774 +0.13(+0.95%)
Apr 20, 2011 13.74 14.09 13.71 14.08 504,273 +0.60(+4.43%)
Apr 19, 2011 13.66 13.66 13.28 13.48 397,097 -0.11(-0.80%)
Apr 18, 2011 13.81 13.87 13.34 13.59 630,219 -0.38(-2.75%)
Apr 15, 2011 14.11 14.15 13.83 13.97 349,522 -0.21(-1.46%)
Apr 14, 2011 14.01 14.29 13.84 14.18 453,520 +0.03(+0.21%)
Apr 13, 2011 14.60 14.63 14.09 14.15 522,293 -0.29(-1.98%)
Apr 12, 2011 14.61 14.65 14.39 14.44 299,241 -0.25(-1.68%)
Apr 11, 2011 14.99 15.15 14.65 14.68 502,182 -0.29(-1.91%)
Apr 08, 2011 15.42 15.56 14.89 14.97 389,114 -0.46(-3.00%)
Apr 07, 2011 15.78 15.78 15.30 15.43 348,959 -0.48(-3.04%)
Apr 06, 2011 16.04 16.25 15.91 15.92 308,213 -0.08(-0.49%)
Apr 05, 2011 15.78 16.22 15.78 16.00 355,796 +0.21(+1.31%)
Apr 04, 2011 16.06 16.06 15.78 15.79 406,122 -0.09(-0.56%)
Apr 01, 2011 16.17 16.23 15.87 15.88 260,613 -0.25(-1.53%)
Mar 31, 2011 16.04 16.22 15.91 16.12 459,805 +0.12(+0.74%)
Mar 30, 2011 16.00 16.05 15.81 16.01 226,334 +0.14(+0.87%)
Mar 29, 2011 15.80 15.89 15.60 15.87 307,829 +0.12(+0.75%)
Mar 28, 2011 15.87 16.12 15.72 15.75 375,109 -0.09(-0.56%)
Mar 25, 2011 15.89 16.16 15.66 15.84 279,061 +0.05(+0.31%)
Mar 24, 2011 15.22 15.91 15.08 15.79 487,828 +0.71(+4.71%)
Mar 23, 2011 15.15 15.24 14.84 15.08 392,816 -0.07(-0.46%)
Mar 22, 2011 15.22 15.29 15.00 15.15 249,835 +0.02(+0.13%)
Mar 21, 2011 15.26 15.37 14.87 15.13 313,258 +0.25(+1.66%)
Mar 18, 2011 14.99 15.07 14.80 14.88 456,773 +0.06(+0.40%)
Mar 17, 2011 15.24 15.28 14.66 14.82 460,718 -0.07(-0.46%)
Mar 16, 2011 15.08 15.35 14.85 14.89 622,076 -0.29(-1.88%)
Mar 15, 2011 14.87 15.27 14.43 15.18 919,552 -0.15(-0.97%)
Mar 14, 2011 15.12 15.56 14.69 15.33 476,911 +0.03(+0.19%)
Mar 11, 2011 14.94 15.46 14.64 15.30 587,965 +0.16(+1.04%)
Mar 10, 2011 15.50 15.66 14.99 15.14 598,794 -0.53(-3.40%)
Mar 09, 2011 16.10 16.11 15.58 15.67 423,076 -0.50(-3.11%)
Mar 08, 2011 16.29 16.55 15.89 16.17 617,795 -0.19(-1.15%)
Mar 07, 2011 16.64 16.74 15.58 16.36 1,077,667 -0.24(-1.43%)
Mar 04, 2011 16.65 16.77 16.43 16.60 829,855 +0.09(+0.54%)
Mar 03, 2011 16.12 16.67 16.06 16.51 1,018,327 +0.52(+3.27%)
Mar 02, 2011 15.59 16.12 15.53 15.99 513,680 +0.36(+2.27%)
Mar 01, 2011 16.03 16.15 15.44 15.63 761,254 -0.27(-1.68%)
Feb 28, 2011 15.85 15.96 15.66 15.90 717,818 +0.12(+0.75%)
Feb 25, 2011 15.32 15.78 15.27 15.78 530,350 +0.51(+3.36%)
Feb 24, 2011 15.30 15.33 14.87 15.27 550,564 -0.03(-0.19%)
Feb 23, 2011 15.44 15.75 14.90 15.30 910,646 -0.13(-0.83%)
Feb 22, 2011 15.16 15.48 14.90 15.42 1,004,692 +0.11(+0.71%)
Feb 18, 2011 15.11 15.38 15.04 15.32 817,149 +0.24(+1.57%)
Feb 17, 2011 14.90 15.22 14.86 15.08 575,644 +0.15(+0.99%)
Feb 16, 2011 14.92 15.23 14.46 14.93 1,024,582 +0.61(+4.27%)
Feb 15, 2011 15.62 15.62 14.02 14.32 2,099,612 -1.25(-8.04%)
Feb 14, 2011 15.18 15.65 15.18 15.57 572,840 +0.44(+2.93%)
Feb 11, 2011 15.07 15.19 14.85 15.13 389,052 +0.04(+0.26%)
Feb 10, 2011 14.81 15.16 14.66 15.09 474,296 +0.20(+1.32%)
Feb 09, 2011 15.16 15.23 14.79 14.89 481,112 -0.27(-1.76%)
Feb 08, 2011 15.27 15.33 15.04 15.16 275,949 -0.07(-0.45%)
Feb 07, 2011 15.05 15.36 14.95 15.23 764,284 +0.26(+1.71%)
Feb 04, 2011 15.16 15.27 14.55 14.97 1,011,177 -1.01(-6.30%)
Feb 03, 2011 15.70 16.27 15.53 15.98 595,306 +0.23(+1.44%)
Feb 02, 2011 15.58 16.03 15.40 15.75 344,861 +0.10(+0.63%)
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.