Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.02 13.02 12.63 12.88 67,592 -0.05(-0.39%)
May 23, 2011 13.22 13.24 12.79 12.93 97,361 -0.45(-3.36%)
May 20, 2011 13.45 13.57 13.36 13.38 52,557 -0.19(-1.40%)
May 19, 2011 14.08 14.08 13.46 13.57 54,486 -0.43(-3.07%)
May 18, 2011 13.88 14.18 13.84 14.00 65,332 +0.17(+1.23%)
May 17, 2011 13.64 13.90 13.51 13.83 55,786 +0.12(+0.88%)
May 16, 2011 14.03 14.29 13.70 13.71 66,859 -0.35(-2.49%)
May 13, 2011 14.61 14.71 14.00 14.06 57,719 -0.58(-3.96%)
May 12, 2011 14.00 14.85 14.00 14.64 74,181 +0.50(+3.54%)
May 11, 2011 14.78 14.78 14.02 14.14 71,040 -0.73(-4.91%)
May 10, 2011 14.56 14.96 14.56 14.87 35,930 +0.40(+2.76%)
May 09, 2011 14.45 14.92 14.33 14.47 127,748 -0.05(-0.34%)
May 06, 2011 14.36 14.80 14.35 14.52 58,085 +0.38(+2.69%)
May 05, 2011 13.70 14.54 13.62 14.14 81,654 +0.24(+1.73%)
May 04, 2011 14.21 14.35 13.73 13.90 42,409 -0.24(-1.70%)
May 03, 2011 13.89 14.20 13.58 14.14 184,477 +0.23(+1.65%)
May 02, 2011 13.96 14.52 13.83 13.91 67,547 -0.50(-3.47%)
Apr 29, 2011 13.98 14.56 13.98 14.41 73,676 +0.42(+3.00%)
Apr 28, 2011 13.99 14.08 13.90 13.99 85,593 +0.00(+0.00%)
Apr 27, 2011 13.99 14.07 13.88 13.99 33,653 +0.00(+0.00%)
Apr 26, 2011 14.00 14.20 13.77 13.99 77,630 +0.09(+0.65%)
Apr 25, 2011 13.80 13.99 13.65 13.90 113,060 +0.01(+0.07%)
Apr 21, 2011 14.44 14.44 13.71 13.89 129,577 -0.47(-3.27%)
Apr 20, 2011 14.04 14.65 13.98 14.36 138,919 +0.66(+4.82%)
Apr 19, 2011 13.84 13.93 13.39 13.70 89,956 -0.10(-0.72%)
Apr 18, 2011 13.80 13.88 13.50 13.80 93,299 -0.33(-2.34%)
Apr 15, 2011 14.21 14.21 13.82 14.13 63,189 -0.14(-0.98%)
Apr 14, 2011 14.11 14.27 13.98 14.27 31,059 -0.04(-0.28%)
Apr 13, 2011 14.62 14.63 14.02 14.31 83,772 -0.15(-1.04%)
Apr 12, 2011 14.99 14.99 14.31 14.46 43,540 -0.67(-4.43%)
Apr 11, 2011 15.18 15.32 14.90 15.13 37,943 -0.08(-0.53%)
Apr 08, 2011 15.58 15.58 15.20 15.21 70,209 -0.24(-1.55%)
Apr 07, 2011 15.51 15.68 15.38 15.45 39,823 -0.07(-0.45%)
Apr 06, 2011 15.58 15.59 15.22 15.52 46,104 +0.08(+0.52%)
Apr 05, 2011 15.37 15.72 14.83 15.44 355,148 +0.09(+0.59%)
Apr 04, 2011 15.13 15.47 15.13 15.35 57,100 +0.22(+1.45%)
Apr 01, 2011 15.43 15.70 15.02 15.13 58,362 -0.23(-1.50%)
Mar 31, 2011 15.35 15.55 15.19 15.36 58,803 -0.01(-0.07%)
Mar 30, 2011 15.37 15.62 14.94 15.37 62,462 +0.22(+1.45%)
Mar 29, 2011 14.74 15.24 14.64 15.15 37,193 +0.42(+2.85%)
Mar 28, 2011 14.76 14.98 14.65 14.73 20,131 +0.06(+0.41%)
Mar 25, 2011 14.63 15.00 14.48 14.67 36,897 +0.19(+1.31%)
Mar 24, 2011 14.74 14.77 14.21 14.48 124,816 -0.15(-1.03%)
Mar 23, 2011 14.09 14.95 14.04 14.63 164,048 +0.48(+3.39%)
Mar 22, 2011 14.64 14.64 14.09 14.15 31,460 -0.49(-3.35%)
Mar 21, 2011 14.51 14.70 14.12 14.64 57,894 +0.50(+3.54%)
Mar 18, 2011 13.31 14.14 13.25 14.14 142,188 +0.91(+6.88%)
Mar 17, 2011 13.39 13.45 13.19 13.23 39,374 +0.02(+0.15%)
Mar 16, 2011 13.49 13.66 13.10 13.21 79,411 -0.37(-2.72%)
Mar 15, 2011 13.59 13.77 13.49 13.58 95,189 -0.42(-3.00%)
Mar 14, 2011 13.95 14.39 13.94 14.00 55,539 -0.05(-0.36%)
Mar 11, 2011 14.27 14.50 14.00 14.05 69,899 -0.33(-2.29%)
Mar 10, 2011 14.68 14.72 14.11 14.38 115,325 -0.59(-3.94%)
Mar 09, 2011 14.96 15.16 14.77 14.97 60,349 +0.02(+0.13%)
Mar 08, 2011 14.59 15.25 14.56 14.95 80,682 +0.35(+2.40%)
Mar 07, 2011 15.07 15.21 14.49 14.60 55,044 -0.46(-3.05%)
Mar 04, 2011 15.01 15.09 14.75 15.06 69,831 -0.02(-0.13%)
Mar 03, 2011 14.84 15.29 14.84 15.08 57,061 +0.44(+3.01%)
Mar 02, 2011 14.48 14.72 14.40 14.64 57,183 +0.12(+0.83%)
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.