Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.28 14.65 14.08 14.36 329,693 +0.03(+0.21%)
May 23, 2011 14.01 14.49 13.72 14.33 291,991 +0.22(+1.56%)
May 20, 2011 13.75 14.41 13.53 14.11 93,627 +0.25(+1.80%)
May 19, 2011 14.00 14.13 13.57 13.86 139,256 -0.14(-1.00%)
May 18, 2011 14.06 14.09 13.76 14.00 151,832 -0.07(-0.50%)
May 17, 2011 13.79 14.45 13.75 14.07 87,785 +0.29(+2.10%)
May 16, 2011 13.85 14.57 13.75 13.78 68,542 -0.17(-1.22%)
May 13, 2011 14.25 14.67 13.80 13.95 49,786 -0.37(-2.58%)
May 12, 2011 14.31 14.45 13.80 14.32 54,509 +0.06(+0.42%)
May 11, 2011 15.08 15.92 14.04 14.26 121,216 -0.63(-4.23%)
May 10, 2011 14.78 15.08 14.29 14.89 77,367 +0.22(+1.50%)
May 09, 2011 14.16 14.78 14.01 14.67 38,218 +0.56(+3.97%)
May 06, 2011 14.66 14.86 13.51 14.11 53,076 -0.38(-2.62%)
May 05, 2011 14.28 14.66 13.96 14.49 56,075 +0.22(+1.54%)
May 04, 2011 14.48 14.69 14.26 14.27 49,440 -0.20(-1.38%)
May 03, 2011 14.90 14.92 14.35 14.47 144,616 -0.70(-4.61%)
May 02, 2011 15.15 15.40 14.90 15.17 134,764 +0.13(+0.86%)
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%)
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.