Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.30 14.30 13.94 14.10 571,139 -0.13(-0.95%)
May 23, 2011 14.28 14.33 14.14 14.23 686,915 -0.21(-1.47%)
May 20, 2011 14.62 14.68 14.38 14.44 733,902 -0.26(-1.77%)
May 19, 2011 14.93 14.98 14.63 14.70 683,245 -0.12(-0.78%)
May 18, 2011 14.96 15.04 14.79 14.82 706,220 -0.14(-0.90%)
May 17, 2011 15.09 15.18 14.93 14.95 947,549 -0.17(-1.15%)
May 16, 2011 15.45 15.61 15.13 15.13 676,587 -0.31(-2.00%)
May 13, 2011 15.66 15.73 15.38 15.44 283,795 -0.20(-1.30%)
May 12, 2011 15.47 15.69 15.46 15.64 585,491 +0.12(+0.75%)
May 11, 2011 15.68 15.75 15.44 15.52 672,082 -0.22(-1.41%)
May 10, 2011 15.68 15.89 15.60 15.75 339,158 +0.15(+0.99%)
May 09, 2011 15.62 15.68 15.06 15.59 643,469 -0.07(-0.43%)
May 06, 2011 16.04 16.08 15.53 15.66 508,885 -0.25(-1.57%)
May 05, 2011 15.74 16.06 15.53 15.91 779,820 +0.14(+0.91%)
May 04, 2011 15.99 15.99 15.68 15.76 502,430 -0.18(-1.15%)
May 03, 2011 16.11 16.44 15.89 15.95 383,685 -0.15(-0.96%)
May 02, 2011 16.12 16.13 16.09 16.10 860,184 -0.24(-1.47%)
Apr 29, 2011 16.04 16.48 15.93 16.34 2,068,091 +0.38(+2.41%)
Apr 28, 2011 15.67 15.97 15.64 15.96 673,674 +0.12(+0.79%)
Apr 27, 2011 15.56 16.12 15.16 15.83 1,905,501 -0.93(-5.56%)
Apr 26, 2011 16.44 16.83 16.35 16.76 1,188,183 +0.38(+2.35%)
Apr 25, 2011 16.24 16.40 16.21 16.38 487,222 +0.10(+0.59%)
Apr 21, 2011 16.26 16.38 16.14 16.28 265,882 +0.07(+0.42%)
Apr 20, 2011 16.02 16.24 15.97 16.22 314,909 +0.35(+2.18%)
Apr 19, 2011 16.00 16.11 15.81 15.87 609,666 -0.13(-0.84%)
Apr 18, 2011 16.12 16.19 15.64 16.00 1,074,495 -0.62(-3.70%)
Apr 15, 2011 16.54 16.69 16.39 16.62 335,293 +0.04(+0.23%)
Apr 14, 2011 16.74 16.79 16.42 16.58 714,481 -0.29(-1.71%)
Apr 13, 2011 17.28 17.28 16.70 16.87 588,773 -0.37(-2.12%)
Apr 12, 2011 17.44 17.57 17.22 17.23 445,795 -0.33(-1.86%)
Apr 11, 2011 17.78 17.81 17.54 17.56 387,819 -0.22(-1.24%)
Apr 08, 2011 18.17 18.27 17.69 17.78 863,527 -0.39(-2.17%)
Apr 07, 2011 17.97 18.46 17.94 18.18 779,796 +0.16(+0.91%)
Apr 06, 2011 17.80 18.02 17.64 18.01 397,258 +0.32(+1.79%)
Apr 05, 2011 17.53 17.83 17.39 17.70 360,752 +0.17(+0.99%)
Apr 04, 2011 17.28 17.60 17.26 17.52 295,720 +0.31(+1.79%)
Apr 01, 2011 17.19 17.33 17.12 17.22 254,751 +0.16(+0.96%)
Mar 31, 2011 17.15 17.15 16.91 17.05 233,144 -0.14(-0.84%)
Mar 30, 2011 17.20 17.20 17.20 17.20 327,406 +0.20(+1.19%)
Mar 29, 2011 17.11 17.14 16.76 16.99 423,960 -0.15(-0.90%)
Mar 28, 2011 17.25 17.42 17.14 17.15 156,288 -0.11(-0.61%)
Mar 25, 2011 17.17 17.50 17.11 17.25 237,693 +0.16(+0.96%)
Mar 24, 2011 17.22 17.22 16.98 17.09 251,934 -0.09(-0.50%)
Mar 23, 2011 16.94 17.23 16.73 17.18 273,795 +0.18(+1.07%)
Mar 22, 2011 17.00 17.11 16.95 16.99 139,626 -0.02(-0.11%)
Mar 21, 2011 16.99 17.02 16.92 17.01 315,686 +0.21(+1.26%)
Mar 18, 2011 16.73 16.87 16.72 16.80 517,292 +0.18(+1.10%)
Mar 17, 2011 16.93 16.97 16.60 16.62 390,975 -0.08(-0.46%)
Mar 16, 2011 16.69 16.93 16.57 16.70 636,350 -0.07(-0.40%)
Mar 15, 2011 16.65 16.87 16.63 16.76 428,817 -0.16(-0.97%)
Mar 14, 2011 17.01 17.12 16.80 16.93 320,112 -0.19(-1.12%)
Mar 11, 2011 16.98 17.23 16.88 17.12 337,435 +0.08(+0.45%)
Mar 10, 2011 17.27 17.27 16.84 17.04 663,163 -0.37(-2.10%)
Mar 09, 2011 17.59 17.59 17.25 17.41 346,871 -0.14(-0.82%)
Mar 08, 2011 17.10 17.75 17.05 17.55 459,268 +0.44(+2.58%)
Mar 07, 2011 17.40 17.44 16.98 17.11 415,134 -0.27(-1.55%)
Mar 04, 2011 17.29 17.40 17.12 17.38 501,776 +0.09(+0.50%)
Mar 03, 2011 17.13 17.37 17.13 17.29 706,915 +0.28(+1.64%)
Mar 02, 2011 17.03 17.17 16.83 17.01 364,579 -0.06(-0.34%)
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.