Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.59 12.67 12.36 12.44 3,301,100 -0.18(-1.43%)
Mar 30, 2011 13.01 13.01 12.60 12.62 3,825,723 -0.32(-2.47%)
Mar 29, 2011 13.12 13.19 12.87 12.94 3,870,651 -0.25(-1.90%)
Mar 28, 2011 13.39 13.60 13.16 13.19 2,223,402 -0.17(-1.27%)
Mar 25, 2011 13.26 13.48 13.18 13.36 2,061,312 +0.12(+0.91%)
Mar 24, 2011 13.31 13.33 13.00 13.24 1,855,406 -0.05(-0.38%)
Mar 23, 2011 13.25 13.34 13.03 13.29 3,210,748 +0.06(+0.45%)
Mar 22, 2011 13.40 13.41 13.04 13.23 3,482,412 -0.12(-0.90%)
Mar 21, 2011 13.37 13.45 13.30 13.35 3,953,747 +0.26(+1.99%)
Mar 18, 2011 13.25 13.27 13.00 13.09 3,776,536 +0.09(+0.69%)
Mar 17, 2011 12.96 13.09 12.83 13.00 4,026,588 +0.29(+2.28%)
Mar 16, 2011 12.90 13.05 12.65 12.71 6,448,887 -0.50(-3.79%)
Mar 15, 2011 13.06 13.30 13.02 13.21 5,012,844 +0.10(+0.76%)
Mar 14, 2011 13.06 13.28 12.80 13.11 3,199,374 -0.08(-0.61%)
Mar 11, 2011 13.15 13.28 12.99 13.19 1,876,872 +0.02(+0.15%)
Mar 10, 2011 13.22 13.38 13.08 13.17 2,489,647 -0.36(-2.66%)
Mar 09, 2011 13.51 13.61 13.22 13.53 2,899,833 -0.05(-0.37%)
Mar 08, 2011 12.92 13.65 12.84 13.58 5,318,482 +0.72(+5.60%)
Mar 07, 2011 13.20 13.21 12.80 12.86 3,677,137 -0.22(-1.68%)
Mar 04, 2011 13.43 13.44 13.00 13.08 3,110,677 -0.35(-2.61%)
Mar 03, 2011 13.30 13.48 13.00 13.43 4,081,683 +0.37(+2.83%)
Mar 02, 2011 12.86 13.32 12.85 13.06 4,027,075 +0.23(+1.79%)
Mar 01, 2011 13.29 13.33 12.80 12.83 4,734,345 -0.42(-3.17%)
Feb 28, 2011 13.56 13.66 13.10 13.25 3,228,277 -0.27(-2.00%)
Feb 25, 2011 13.37 13.58 13.12 13.52 2,554,319 +0.28(+2.11%)
Feb 24, 2011 13.38 13.59 13.13 13.24 4,433,637 -0.08(-0.60%)
Feb 23, 2011 13.66 13.90 12.83 13.32 6,284,819 -0.27(-1.99%)
Feb 22, 2011 14.47 14.47 13.55 13.59 4,589,904 -1.10(-7.49%)
Feb 18, 2011 14.97 15.07 14.67 14.69 2,817,621 -0.21(-1.41%)
Feb 17, 2011 14.60 14.97 14.60 14.90 2,416,577 +0.26(+1.78%)
Feb 16, 2011 14.51 14.78 14.51 14.64 2,699,937 +0.30(+2.09%)
Feb 15, 2011 14.28 14.53 14.18 14.34 2,016,414 -0.01(-0.07%)
Feb 14, 2011 14.72 14.77 14.20 14.35 3,067,850 -0.44(-2.97%)
Feb 11, 2011 14.83 14.91 14.60 14.79 2,558,095 -0.11(-0.74%)
Feb 10, 2011 14.96 15.15 14.66 14.90 3,157,187 -0.17(-1.13%)
Feb 09, 2011 15.00 15.30 14.84 15.07 3,545,658 +0.16(+1.07%)
Feb 08, 2011 14.28 14.96 14.17 14.91 3,798,357 +0.65(+4.56%)
Feb 07, 2011 13.91 14.42 13.91 14.26 3,262,704 +0.36(+2.59%)
Feb 04, 2011 14.17 14.25 13.78 13.90 7,034,509 -0.82(-5.57%)
Feb 03, 2011 14.75 14.84 14.53 14.72 3,427,874 -0.19(-1.27%)
Feb 02, 2011 15.12 15.20 14.77 14.91 2,262,532 -0.27(-1.78%)
Feb 01, 2011 14.97 15.38 14.96 15.18 3,235,404 +0.34(+2.29%)
Jan 31, 2011 15.00 15.20 14.80 14.84 2,606,111 -0.12(-0.80%)
Jan 28, 2011 15.37 15.46 14.88 14.96 2,999,262 -0.38(-2.48%)
Jan 27, 2011 15.44 15.81 14.95 15.34 4,738,870 -0.20(-1.29%)
Jan 26, 2011 15.27 16.11 15.16 15.54 5,743,752 +0.29(+1.90%)
Jan 25, 2011 15.16 15.57 14.90 15.25 2,347,785 -0.03(-0.20%)
Jan 24, 2011 14.79 15.38 14.67 15.28 3,640,105 +0.49(+3.31%)
Jan 21, 2011 15.15 15.22 14.58 14.79 3,690,386 -0.19(-1.27%)
Jan 20, 2011 14.81 15.28 14.66 14.98 4,050,209 +0.21(+1.42%)
Jan 19, 2011 15.47 15.50 14.73 14.77 4,028,015 -0.69(-4.46%)
Jan 18, 2011 15.50 15.58 15.20 15.46 2,888,748 -0.25(-1.59%)
Jan 14, 2011 15.04 15.85 14.94 15.71 4,711,073 +0.65(+4.32%)
Jan 13, 2011 15.12 15.14 14.90 15.06 2,346,451 -0.07(-0.46%)
Jan 12, 2011 14.99 15.36 14.71 15.13 3,350,065 +0.35(+2.37%)
Jan 11, 2011 14.94 15.28 14.71 14.78 6,401,120 +0.07(+0.48%)
Jan 10, 2011 14.97 14.99 14.42 14.71 7,193,810 -0.54(-3.54%)
Jan 07, 2011 15.11 15.54 14.65 15.25 14,104,475 +0.92(+6.42%)
Jan 06, 2011 14.44 14.63 14.18 14.33 5,381,073 +0.02(+0.14%)
Jan 05, 2011 13.59 14.31 13.58 14.31 4,685,427 +0.55(+4.00%)
Jan 04, 2011 14.22 14.28 13.63 13.76 3,768,215 -0.46(-3.23%)
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.