Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.01 17.13 16.73 16.84 144,874 -0.16(-0.96%)
May 23, 2011 17.01 17.15 16.93 17.00 159,716 -0.15(-0.90%)
May 20, 2011 17.22 17.37 17.15 17.15 126,746 -0.15(-0.89%)
May 19, 2011 17.50 17.52 17.28 17.31 166,281 -0.10(-0.56%)
May 18, 2011 17.48 17.51 17.30 17.41 113,330 -0.06(-0.33%)
May 17, 2011 17.29 17.62 17.17 17.46 140,599 +0.07(+0.42%)
May 16, 2011 17.61 17.67 17.38 17.39 165,010 -0.33(-1.84%)
May 13, 2011 18.24 18.24 17.64 17.72 177,876 -0.47(-2.59%)
May 12, 2011 18.40 18.49 18.15 18.19 139,963 -0.31(-1.67%)
May 11, 2011 18.81 18.96 18.47 18.50 234,389 -0.37(-1.98%)
May 10, 2011 18.41 19.00 18.34 18.87 167,847 +0.62(+3.39%)
May 09, 2011 18.12 18.37 18.06 18.25 87,975 +0.07(+0.36%)
May 06, 2011 18.48 18.55 18.10 18.19 88,516 -0.08(-0.45%)
May 05, 2011 18.42 18.49 18.15 18.27 96,679 -0.27(-1.45%)
May 04, 2011 18.70 18.72 18.51 18.54 102,608 -0.16(-0.87%)
May 03, 2011 18.50 18.72 18.50 18.70 123,402 +0.19(+1.01%)
May 02, 2011 18.56 18.57 18.51 18.51 142,709 -0.23(-1.22%)
Apr 29, 2011 18.85 18.97 18.69 18.74 159,454 -0.07(-0.39%)
Apr 28, 2011 18.79 18.88 18.72 18.81 103,111 +0.01(+0.04%)
Apr 27, 2011 18.61 18.83 18.57 18.81 84,157 +0.21(+1.14%)
Apr 26, 2011 18.52 18.71 18.47 18.59 114,718 +0.11(+0.57%)
Apr 25, 2011 18.32 18.61 18.07 18.49 240,317 +0.06(+0.31%)
Apr 21, 2011 18.09 18.49 18.09 18.43 139,362 +0.47(+2.63%)
Apr 20, 2011 17.71 17.96 17.67 17.96 144,242 +0.47(+2.70%)
Apr 19, 2011 17.39 17.54 17.37 17.49 233,471 +0.13(+0.75%)
Apr 18, 2011 17.43 17.43 16.84 17.36 126,598 -0.33(-1.89%)
Apr 15, 2011 17.59 17.72 17.37 17.69 82,697 +0.04(+0.23%)
Apr 14, 2011 17.55 17.69 17.40 17.65 54,740 -0.05(-0.28%)
Apr 13, 2011 17.98 17.99 17.49 17.70 82,707 -0.20(-1.14%)
Apr 12, 2011 17.83 17.96 17.68 17.90 107,390 -0.09(-0.50%)
Apr 11, 2011 17.99 18.08 17.84 17.99 100,418 -0.04(-0.23%)
Apr 08, 2011 18.14 18.17 17.84 18.03 131,479 -0.08(-0.45%)
Apr 07, 2011 18.07 18.31 18.02 18.11 138,206 +0.09(+0.50%)
Apr 06, 2011 18.15 18.31 17.94 18.02 122,078 -0.01(-0.04%)
Apr 05, 2011 18.08 18.27 17.81 18.03 124,628 -0.13(-0.72%)
Apr 04, 2011 18.11 18.31 17.94 18.16 86,040 +0.06(+0.31%)
Apr 01, 2011 17.86 18.25 17.79 18.11 83,090 +0.34(+1.92%)
Mar 31, 2011 17.40 17.82 17.36 17.76 152,054 +0.29(+1.68%)
Mar 30, 2011 17.41 17.50 17.21 17.47 82,765 +0.18(+1.04%)
Mar 29, 2011 17.37 17.47 17.25 17.29 56,059 -0.05(-0.28%)
Mar 28, 2011 17.54 17.71 17.32 17.34 64,140 -0.11(-0.61%)
Mar 25, 2011 17.29 17.81 17.25 17.45 55,930 +0.21(+1.23%)
Mar 24, 2011 17.31 17.41 17.14 17.24 51,285 +0.00(+0.00%)
Mar 23, 2011 17.39 17.41 17.11 17.24 74,578 -0.22(-1.26%)
Mar 22, 2011 17.46 17.52 17.28 17.46 81,308 -0.02(-0.09%)
Mar 21, 2011 17.29 17.47 17.26 17.47 104,373 +0.15(+0.85%)
Mar 18, 2011 17.19 17.34 16.92 17.32 135,079 +0.26(+1.53%)
Mar 17, 2011 17.23 17.31 16.94 17.06 86,398 +0.08(+0.48%)
Mar 16, 2011 17.07 17.09 16.73 16.98 179,136 -0.12(-0.71%)
Mar 15, 2011 17.06 17.19 16.97 17.11 80,209 -0.05(-0.29%)
Mar 14, 2011 17.25 17.38 16.72 17.15 65,935 -0.25(-1.45%)
Mar 11, 2011 16.96 17.53 16.91 17.41 117,788 +0.37(+2.15%)
Mar 10, 2011 17.22 17.22 16.85 17.04 206,257 -0.37(-2.10%)
Mar 09, 2011 17.89 17.92 17.10 17.41 242,495 -0.49(-2.73%)
Mar 08, 2011 17.06 17.90 16.98 17.89 179,479 +0.87(+5.11%)
Mar 07, 2011 17.35 17.64 16.57 17.02 322,667 -0.32(-1.83%)
Mar 04, 2011 17.75 17.78 17.10 17.34 247,044 -0.42(-2.34%)
Mar 03, 2011 18.34 18.51 17.67 17.76 384,076 -0.23(-1.27%)
Mar 02, 2011 17.98 18.11 17.85 17.98 147,481 -0.04(-0.23%)
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.