Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 15.63 16.27 15.56 16.27 593,852 +0.75(+4.83%)
Mar 31, 2011 15.77 15.89 15.51 15.52 256,133 -0.23(-1.46%)
Mar 30, 2011 15.62 15.87 15.45 15.75 268,187 +0.14(+0.90%)
Mar 29, 2011 15.04 15.66 14.96 15.61 635,665 +0.78(+5.26%)
Mar 28, 2011 14.74 15.01 14.65 14.83 378,821 +0.19(+1.30%)
Mar 25, 2011 14.63 14.88 14.55 14.64 312,462 +0.11(+0.76%)
Mar 24, 2011 14.40 14.56 14.18 14.53 248,947 +0.25(+1.75%)
Mar 23, 2011 14.50 14.63 14.26 14.28 355,646 -0.23(-1.55%)
Mar 22, 2011 14.26 14.56 14.26 14.51 363,311 +0.25(+1.72%)
Mar 21, 2011 14.00 14.29 13.88 14.26 699,568 +0.91(+6.82%)
Mar 18, 2011 13.40 13.42 13.21 13.35 289,767 +0.05(+0.38%)
Mar 17, 2011 13.50 13.69 13.28 13.30 252,769 -0.06(-0.45%)
Mar 16, 2011 13.36 13.53 13.11 13.36 587,321 -0.04(-0.30%)
Mar 15, 2011 13.12 13.50 13.00 13.40 388,358 -0.20(-1.47%)
Mar 14, 2011 13.52 13.88 13.50 13.60 319,752 -0.27(-1.95%)
Mar 11, 2011 13.87 13.96 13.66 13.87 399,501 -0.03(-0.22%)
Mar 10, 2011 14.05 14.47 13.73 13.90 486,436 -0.34(-2.39%)
Mar 09, 2011 14.22 14.39 14.04 14.24 201,101 -0.06(-0.42%)
Mar 08, 2011 14.38 14.51 14.09 14.30 299,794 -0.11(-0.76%)
Mar 07, 2011 15.16 15.16 14.05 14.41 388,968 -0.72(-4.76%)
Mar 04, 2011 14.73 15.27 14.65 15.13 848,947 +0.55(+3.77%)
Mar 03, 2011 14.49 14.77 14.38 14.58 225,016 +0.24(+1.67%)
Mar 02, 2011 14.13 14.36 13.97 14.34 363,250 +0.16(+1.13%)
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.