Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.10 15.27 14.82 15.04 99,169 -0.05(-0.33%)
Apr 28, 2011 14.95 15.15 14.83 15.09 87,420 +0.16(+1.07%)
Apr 27, 2011 15.26 15.30 14.83 14.93 147,748 -0.38(-2.48%)
Apr 26, 2011 15.05 15.75 14.88 15.31 269,535 +0.20(+1.32%)
Apr 25, 2011 15.05 15.55 14.68 15.11 137,776 +0.20(+1.34%)
Apr 21, 2011 14.71 14.99 14.17 14.91 147,001 +0.29(+1.98%)
Apr 20, 2011 15.06 15.06 14.21 14.62 102,129 -0.28(-1.88%)
Apr 19, 2011 15.06 15.10 14.60 14.90 89,607 -0.17(-1.13%)
Apr 18, 2011 15.51 15.54 14.40 15.07 223,024 -0.91(-5.69%)
Apr 15, 2011 15.85 16.00 15.75 15.98 84,904 +0.04(+0.25%)
Apr 14, 2011 15.87 16.15 15.76 15.94 190,034 -0.08(-0.50%)
Apr 13, 2011 16.16 16.26 15.37 16.02 96,751 -0.02(-0.12%)
Apr 12, 2011 15.89 16.20 15.17 16.04 170,627 +0.09(+0.56%)
Apr 11, 2011 15.99 16.44 15.52 15.95 203,102 -0.11(-0.68%)
Apr 08, 2011 14.50 16.45 14.24 16.06 423,193 +1.71(+11.92%)
Apr 07, 2011 13.63 14.45 13.28 14.35 273,484 +0.81(+5.98%)
Apr 06, 2011 11.93 14.16 11.93 13.54 491,239 +1.30(+10.62%)
Apr 05, 2011 11.93 12.31 11.86 12.24 37,991 +0.30(+2.51%)
Apr 04, 2011 12.44 12.55 11.84 11.94 105,972 -0.52(-4.17%)
Apr 01, 2011 12.39 12.50 12.35 12.46 56,689 +0.14(+1.14%)
Mar 31, 2011 12.45 12.52 12.08 12.32 67,329 -0.13(-1.04%)
Mar 30, 2011 12.32 12.48 12.17 12.45 103,795 +0.12(+0.97%)
Mar 29, 2011 12.67 12.67 11.93 12.33 41,286 -0.42(-3.29%)
Mar 28, 2011 12.68 12.89 12.57 12.75 47,572 +0.03(+0.24%)
Mar 25, 2011 13.10 13.10 12.50 12.72 80,093 -0.29(-2.23%)
Mar 24, 2011 12.54 13.08 12.33 13.01 52,631 +0.53(+4.25%)
Mar 23, 2011 12.78 12.78 11.92 12.48 274,776 -0.21(-1.65%)
Mar 22, 2011 13.21 13.35 12.66 12.69 107,270 -0.69(-5.16%)
Mar 21, 2011 13.31 13.85 12.66 13.38 238,436 -0.33(-2.41%)
Mar 18, 2011 13.86 13.93 13.63 13.71 104,728 -0.17(-1.22%)
Mar 17, 2011 14.38 14.74 13.59 13.88 108,130 -0.32(-2.27%)
Mar 16, 2011 14.34 14.50 14.15 14.20 100,359 -0.07(-0.47%)
Mar 15, 2011 14.31 14.59 13.48 14.27 86,182 -0.22(-1.52%)
Mar 14, 2011 14.00 14.58 13.73 14.49 155,997 +0.45(+3.21%)
Mar 11, 2011 11.72 14.20 11.72 14.04 375,367 +2.26(+19.19%)
Mar 10, 2011 10.19 11.94 10.17 11.78 273,742 +1.49(+14.48%)
Mar 09, 2011 10.40 10.48 10.19 10.29 22,807 -0.15(-1.44%)
Mar 08, 2011 10.60 10.68 10.20 10.44 46,603 -0.10(-0.95%)
Mar 07, 2011 10.59 10.78 10.50 10.54 129,407 -0.09(-0.85%)
Mar 04, 2011 11.61 11.70 10.40 10.63 126,355 -1.03(-8.83%)
Mar 03, 2011 11.84 11.93 11.57 11.66 23,141 -0.11(-0.93%)
Mar 02, 2011 12.13 12.39 11.75 11.77 36,801 -0.19(-1.59%)
Mar 01, 2011 12.48 12.65 11.65 11.96 103,615 -0.82(-6.42%)
Feb 28, 2011 12.80 12.80 12.38 12.78 15,083 +0.07(+0.55%)
Feb 25, 2011 11.93 12.79 11.85 12.71 23,975 +0.71(+5.92%)
Feb 24, 2011 11.80 12.37 11.75 12.00 31,909 +0.15(+1.27%)
Feb 23, 2011 11.91 13.13 11.85 11.85 23,024 -0.02(-0.17%)
Feb 22, 2011 12.46 12.56 11.56 11.87 53,540 -0.61(-4.89%)
Feb 18, 2011 12.82 12.99 12.45 12.48 67,307 -0.34(-2.65%)
Feb 17, 2011 12.70 12.83 12.16 12.82 11,987 +0.03(+0.23%)
Feb 16, 2011 12.65 12.79 12.07 12.79 7,342 +0.44(+3.56%)
Feb 15, 2011 12.66 12.76 12.10 12.35 15,306 -0.28(-2.22%)
Feb 14, 2011 12.90 12.90 12.52 12.63 5,454 -0.30(-2.32%)
Feb 11, 2011 12.72 12.99 12.62 12.93 21,926 +0.11(+0.86%)
Feb 10, 2011 12.94 12.94 12.46 12.82 14,784 -0.10(-0.77%)
Feb 09, 2011 12.94 13.03 12.92 12.92 48,185 -0.06(-0.46%)
Feb 08, 2011 12.95 13.05 12.67 12.98 71,968 +0.00(+0.00%)
Feb 07, 2011 12.90 13.13 12.77 12.98 22,320 +0.10(+0.78%)
Feb 04, 2011 12.33 12.98 12.33 12.88 28,089 +0.54(+4.38%)
Feb 03, 2011 12.66 12.66 12.25 12.34 5,436 -0.27(-2.14%)
Feb 02, 2011 12.60 12.77 12.57 12.61 49,332 +0.03(+0.24%)
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.