Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.50 14.63 14.44 14.49 484,547 +0.00(+0.00%)
Jun 29, 2011 14.80 14.80 14.45 14.49 333,115 -0.25(-1.70%)
Jun 28, 2011 14.82 14.83 14.62 14.74 524,638 -0.05(-0.34%)
Jun 27, 2011 14.55 14.87 14.35 14.79 853,453 +0.19(+1.30%)
Jun 24, 2011 14.68 14.87 14.42 14.60 760,707 -0.08(-0.54%)
Jun 23, 2011 14.48 14.70 14.28 14.68 289,530 -0.02(-0.14%)
Jun 22, 2011 14.42 15.08 14.42 14.70 792,756 +0.16(+1.10%)
Jun 21, 2011 13.87 14.57 13.75 14.54 725,867 +0.82(+5.98%)
Jun 20, 2011 13.72 13.83 13.35 13.72 484,102 +0.32(+2.39%)
Jun 17, 2011 13.33 13.65 13.26 13.40 677,398 +0.24(+1.82%)
Jun 16, 2011 13.05 13.43 12.90 13.16 1,425,009 +0.11(+0.84%)
Jun 15, 2011 13.39 13.54 13.01 13.05 517,772 -0.51(-3.76%)
Jun 14, 2011 13.37 13.59 13.26 13.56 241,284 +0.35(+2.65%)
Jun 13, 2011 13.57 13.62 13.18 13.21 246,023 -0.29(-2.15%)
Jun 10, 2011 13.91 14.01 13.40 13.50 364,851 -0.51(-3.64%)
Jun 09, 2011 13.99 14.13 13.88 14.01 302,230 +0.10(+0.72%)
Jun 08, 2011 14.05 14.20 13.86 13.91 284,968 -0.19(-1.35%)
Jun 07, 2011 14.21 14.42 14.10 14.10 202,389 +0.01(+0.07%)
Jun 06, 2011 14.55 14.67 14.03 14.09 392,596 -0.50(-3.43%)
Jun 03, 2011 14.75 15.05 14.49 14.59 492,459 -0.01(-0.07%)
May 24, 2011 15.06 15.07 14.46 14.60 402,959 -0.44(-2.93%)
May 23, 2011 15.12 15.20 14.83 15.04 234,430 -0.36(-2.34%)
May 20, 2011 15.34 15.48 15.19 15.40 269,521 -0.05(-0.32%)
May 19, 2011 15.45 15.50 15.15 15.45 381,831 +0.14(+0.91%)
May 18, 2011 15.00 15.57 14.98 15.31 384,367 +0.17(+1.12%)
May 17, 2011 15.15 15.28 14.96 15.14 275,152 -0.11(-0.72%)
May 16, 2011 15.26 15.43 15.10 15.25 295,619 -0.15(-0.97%)
May 13, 2011 15.63 15.70 15.15 15.40 278,817 -0.20(-1.28%)
May 12, 2011 15.20 15.66 15.19 15.60 500,970 +0.28(+1.83%)
May 11, 2011 15.30 15.41 15.19 15.32 394,352 -0.01(-0.07%)
May 10, 2011 15.20 15.39 15.11 15.33 415,455 +0.25(+1.66%)
May 09, 2011 14.98 15.19 14.91 15.08 636,501 +0.07(+0.47%)
May 06, 2011 15.04 15.17 14.89 15.01 846,793 +0.11(+0.74%)
May 05, 2011 15.25 15.40 14.73 14.90 2,420,130 -1.52(-9.26%)
May 04, 2011 16.47 16.71 16.25 16.42 615,767 -0.08(-0.48%)
May 03, 2011 16.69 16.91 16.13 16.50 347,751 -0.22(-1.32%)
May 02, 2011 16.76 16.87 16.59 16.72 500,836 +0.07(+0.42%)
Apr 29, 2011 16.73 16.83 16.59 16.65 472,182 -0.01(-0.06%)
Apr 28, 2011 16.34 16.68 16.34 16.66 145,486 +0.31(+1.90%)
Apr 27, 2011 16.25 16.37 15.96 16.35 218,325 +0.09(+0.55%)
Apr 26, 2011 16.52 16.84 16.26 16.26 318,984 -0.23(-1.39%)
Apr 25, 2011 16.30 16.52 16.00 16.49 189,874 +0.10(+0.61%)
Apr 21, 2011 16.73 16.77 16.27 16.39 146,303 -0.19(-1.15%)
Apr 20, 2011 16.05 16.59 15.94 16.58 569,707 +0.77(+4.87%)
Apr 19, 2011 15.83 15.89 15.36 15.81 592,575 +0.03(+0.19%)
Apr 18, 2011 15.78 15.94 15.51 15.78 334,132 -0.23(-1.44%)
Apr 15, 2011 15.87 16.08 15.65 16.01 527,329 +0.05(+0.31%)
Apr 14, 2011 16.05 16.12 15.77 15.96 397,902 -0.29(-1.78%)
Apr 13, 2011 16.17 16.26 16.00 16.25 173,712 +0.15(+0.93%)
Apr 12, 2011 16.25 16.33 16.00 16.10 217,497 -0.25(-1.53%)
Apr 11, 2011 16.18 16.50 16.07 16.35 202,257 +0.14(+0.86%)
Apr 08, 2011 16.45 16.65 16.18 16.21 467,655 -0.10(-0.61%)
Apr 07, 2011 16.47 16.85 16.31 16.31 545,876 -0.19(-1.15%)
Apr 06, 2011 16.37 16.66 16.19 16.50 357,855 +0.14(+0.86%)
Apr 05, 2011 16.14 16.42 15.96 16.36 330,892 +0.22(+1.36%)
Apr 04, 2011 16.36 16.53 16.11 16.14 240,317 -0.13(-0.80%)
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.