Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.15 15.24 14.82 14.96 204,389 -0.11(-0.71%)
May 23, 2011 14.86 15.24 14.79 15.06 374,990 -0.11(-0.70%)
May 20, 2011 15.35 15.36 14.88 15.17 269,529 -0.28(-1.81%)
May 19, 2011 15.37 15.69 15.23 15.45 239,285 +0.22(+1.44%)
May 18, 2011 15.21 15.40 15.02 15.23 167,495 +0.09(+0.57%)
May 17, 2011 15.19 15.43 15.04 15.14 153,220 -0.19(-1.22%)
May 16, 2011 15.60 15.68 15.32 15.33 233,488 -0.41(-2.63%)
May 13, 2011 15.72 15.99 15.60 15.74 226,036 +0.03(+0.17%)
May 12, 2011 15.38 15.88 15.34 15.72 215,581 +0.23(+1.51%)
May 11, 2011 15.77 15.78 15.20 15.48 285,533 -0.33(-2.07%)
May 10, 2011 15.49 15.90 15.43 15.81 250,236 +0.43(+2.77%)
May 09, 2011 15.06 15.50 15.02 15.38 239,918 +0.32(+2.12%)
May 06, 2011 14.92 15.38 14.91 15.06 306,391 +0.40(+2.73%)
May 05, 2011 15.17 15.17 14.53 14.66 743,938 -0.64(-4.18%)
May 04, 2011 15.58 15.58 15.13 15.30 236,661 -0.23(-1.46%)
May 03, 2011 15.76 16.07 15.34 15.53 262,363 -0.23(-1.44%)
May 02, 2011 15.69 15.77 15.69 15.76 360,154 -0.31(-1.91%)
Apr 29, 2011 15.88 16.14 15.54 16.06 825,186 +0.23(+1.47%)
Apr 28, 2011 14.78 16.22 14.78 15.83 1,019,792 -1.06(-6.28%)
Apr 27, 2011 16.60 16.92 16.20 16.89 399,868 +0.39(+2.34%)
Apr 26, 2011 16.16 16.80 16.06 16.50 538,800 +0.35(+2.19%)
Apr 25, 2011 16.23 16.30 15.89 16.15 463,115 -0.07(-0.41%)
Apr 21, 2011 16.06 16.22 15.81 16.22 469,286 +0.31(+1.93%)
Apr 20, 2011 15.75 16.00 15.75 15.91 329,743 +0.45(+2.93%)
Apr 19, 2011 15.22 15.59 15.17 15.46 945,521 +0.35(+2.29%)
Apr 18, 2011 14.87 15.23 14.84 15.11 237,177 +0.00(+0.00%)
Apr 15, 2011 14.97 15.26 14.88 15.11 186,666 +0.12(+0.80%)
Apr 14, 2011 14.71 15.00 14.63 14.99 176,308 +0.16(+1.08%)
Apr 13, 2011 15.27 15.29 14.60 14.83 236,117 -0.26(-1.72%)
Apr 12, 2011 15.04 15.30 14.97 15.09 252,250 -0.07(-0.48%)
Apr 11, 2011 15.38 15.49 15.05 15.16 211,763 -0.20(-1.30%)
Apr 08, 2011 15.73 15.85 15.29 15.36 307,457 -0.22(-1.41%)
Apr 07, 2011 16.00 16.15 15.52 15.58 395,334 -0.32(-2.01%)
Apr 06, 2011 15.44 16.22 15.33 15.90 1,329,781 +1.22(+8.31%)
Apr 05, 2011 14.54 14.91 14.36 14.68 282,751 +0.08(+0.55%)
Apr 04, 2011 14.61 14.65 14.40 14.60 382,942 +0.01(+0.09%)
Apr 01, 2011 14.64 14.80 14.52 14.59 319,482 +0.02(+0.14%)
Mar 31, 2011 14.64 14.66 14.41 14.57 272,625 -0.07(-0.45%)
Mar 30, 2011 14.64 14.64 14.64 14.64 217,106 +0.02(+0.14%)
Mar 29, 2011 14.52 14.64 14.35 14.62 133,262 +0.11(+0.73%)
Mar 28, 2011 14.80 14.85 14.43 14.51 192,745 -0.25(-1.71%)
Mar 25, 2011 14.74 15.14 14.59 14.76 197,547 +0.13(+0.91%)
Mar 24, 2011 14.64 14.74 14.33 14.63 251,770 +0.11(+0.73%)
Mar 23, 2011 14.66 14.70 14.22 14.52 344,317 -0.22(-1.49%)
Mar 22, 2011 14.89 14.96 14.64 14.74 315,893 -0.12(-0.81%)
Mar 21, 2011 14.69 14.86 14.56 14.86 368,603 +0.26(+1.78%)
Mar 18, 2011 14.96 15.03 14.52 14.60 2,302,399 -0.16(-1.08%)
Mar 17, 2011 15.42 15.50 14.74 14.76 295,583 -0.35(-2.29%)
Mar 16, 2011 15.21 15.42 14.92 15.11 388,249 -0.16(-1.05%)
Mar 15, 2011 15.14 15.44 15.10 15.27 448,741 -0.17(-1.08%)
Mar 14, 2011 14.83 15.46 14.83 15.44 661,630 +0.41(+2.70%)
Mar 11, 2011 14.84 15.12 14.66 15.03 212,585 +0.05(+0.31%)
Mar 10, 2011 15.50 15.50 14.92 14.98 277,298 -0.70(-4.45%)
Mar 09, 2011 15.48 15.81 15.38 15.68 192,823 +0.13(+0.81%)
Mar 08, 2011 15.19 15.63 15.01 15.56 448,194 +0.37(+2.45%)
Mar 07, 2011 15.45 15.54 14.87 15.18 279,652 -0.23(-1.51%)
Mar 04, 2011 15.50 15.56 15.05 15.42 302,301 -0.04(-0.26%)
Mar 03, 2011 14.92 15.85 14.92 15.46 825,978 +0.70(+4.73%)
Mar 02, 2011 14.49 14.79 14.36 14.76 285,445 +0.30(+2.07%)
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.