Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.98 17.98 16.85 17.01 16,816 -0.69(-3.88%)
Apr 28, 2011 16.81 17.97 16.81 17.70 30,587 +0.98(+5.84%)
Apr 27, 2011 16.34 16.91 16.34 16.72 29,208 +0.69(+4.30%)
Apr 26, 2011 16.40 16.40 15.87 16.03 6,033 +0.16(+1.01%)
Apr 25, 2011 15.75 16.16 15.75 15.87 10,144 -0.16(-1.00%)
Apr 21, 2011 16.46 16.70 16.03 16.03 7,935 -0.51(-3.08%)
Apr 20, 2011 16.24 16.67 15.90 16.54 14,859 -0.16(-0.94%)
Apr 19, 2011 16.73 16.73 16.38 16.70 8,289 -0.02(-0.10%)
Apr 18, 2011 17.35 17.35 16.67 16.71 18,326 -0.70(-4.00%)
Apr 15, 2011 17.40 17.50 17.18 17.41 30,271 +0.16(+0.93%)
Apr 14, 2011 17.15 17.57 17.15 17.25 22,828 +0.27(+1.59%)
Apr 13, 2011 16.89 17.30 16.45 16.98 20,728 +0.04(+0.23%)
Apr 12, 2011 16.64 17.30 16.64 16.94 27,780 +0.89(+5.55%)
Apr 11, 2011 15.75 16.16 15.75 16.05 5,449 +0.06(+0.38%)
Apr 08, 2011 16.54 16.80 15.90 15.99 12,450 -0.41(-2.50%)
Apr 07, 2011 16.38 16.50 16.03 16.40 8,869 +0.19(+1.17%)
Apr 06, 2011 16.08 16.35 15.66 16.21 8,548 +0.22(+1.38%)
Apr 05, 2011 16.43 16.43 15.93 15.99 5,850 +0.12(+0.74%)
Apr 04, 2011 16.10 16.35 15.85 15.87 10,746 -0.45(-2.74%)
Apr 01, 2011 16.40 16.70 16.32 16.32 14,910 -0.20(-1.19%)
Mar 31, 2011 16.72 17.01 16.41 16.52 86,822 -0.93(-5.35%)
Mar 30, 2011 17.56 17.72 17.40 17.45 29,105 +0.03(+0.17%)
Mar 29, 2011 17.64 17.66 17.18 17.42 12,215 -0.30(-1.69%)
Mar 28, 2011 17.90 17.93 17.26 17.72 18,139 +0.57(+3.32%)
Mar 25, 2011 16.72 17.23 16.72 17.15 13,287 -0.10(-0.58%)
Mar 24, 2011 17.27 17.37 17.12 17.25 7,750 -0.59(-3.31%)
Mar 23, 2011 18.78 18.78 17.27 17.84 6,365 +0.35(+2.01%)
Mar 22, 2011 18.41 18.41 17.09 17.49 18,589 -0.18(-1.02%)
Mar 21, 2011 17.61 17.67 17.61 17.67 11,955 +0.17(+0.96%)
Mar 18, 2011 17.70 17.94 17.11 17.50 15,807 -0.76(-4.16%)
Mar 17, 2011 19.13 19.20 18.14 18.26 34,729 -1.43(-7.26%)
Mar 16, 2011 19.29 19.90 18.86 19.69 52,027 -0.30(-1.50%)
Mar 15, 2011 19.90 20.10 17.83 19.99 78,711 +2.16(+12.11%)
Mar 14, 2011 18.01 18.49 17.83 17.83 21,390 +0.00(+0.01%)
Mar 11, 2011 18.03 18.31 17.61 17.83 88,348 +0.18(+1.04%)
Mar 10, 2011 17.28 17.89 17.10 17.64 72,768 +1.02(+6.17%)
Mar 09, 2011 16.25 16.85 16.17 16.62 32,458 +0.37(+2.28%)
Mar 08, 2011 16.14 16.25 16.00 16.25 4,545 +0.36(+2.27%)
Mar 07, 2011 16.09 16.30 15.76 15.89 21,050 -0.08(-0.50%)
Mar 04, 2011 15.64 16.49 15.50 15.97 38,553 +0.27(+1.72%)
Mar 03, 2011 15.90 15.93 15.50 15.70 5,451 -0.27(-1.69%)
Mar 02, 2011 16.25 16.50 15.75 15.97 25,609 -0.53(-3.21%)
Mar 01, 2011 16.50 16.74 16.22 16.50 18,563 +0.38(+2.36%)
Feb 28, 2011 16.00 16.63 16.00 16.12 15,800 -0.32(-1.96%)
Feb 25, 2011 17.33 17.43 16.05 16.44 24,820 -1.02(-5.83%)
Feb 24, 2011 17.28 17.61 17.26 17.46 18,831 +0.26(+1.54%)
Feb 23, 2011 17.69 17.91 17.00 17.20 108,555 -0.18(-1.01%)
Feb 22, 2011 16.45 18.50 16.25 17.37 52,401 +1.30(+8.09%)
Feb 18, 2011 15.59 16.09 15.56 16.07 7,620 +0.78(+5.10%)
Feb 17, 2011 15.80 15.80 15.26 15.29 25,355 -0.59(-3.72%)
Feb 16, 2011 16.25 16.34 15.84 15.88 21,659 -0.41(-2.52%)
Feb 15, 2011 15.53 16.44 15.53 16.29 24,789 +0.95(+6.19%)
Feb 14, 2011 14.94 15.61 14.94 15.34 4,937 +0.40(+2.68%)
Feb 11, 2011 15.00 15.15 14.84 14.94 8,679 -0.06(-0.40%)
Feb 10, 2011 14.63 15.00 14.34 15.00 12,527 -0.05(-0.33%)
Feb 09, 2011 14.91 15.08 14.44 15.05 8,785 -0.25(-1.63%)
Feb 08, 2011 15.71 15.71 15.29 15.30 3,625 +0.05(+0.33%)
Feb 07, 2011 15.10 15.25 15.00 15.25 8,598 -0.24(-1.54%)
Feb 04, 2011 15.85 15.85 15.17 15.49 72,536 -0.37(-2.34%)
Feb 03, 2011 14.90 15.86 14.80 15.86 12,889 +1.09(+7.37%)
Feb 02, 2011 15.08 15.08 14.70 14.77 20,683 -0.98(-6.22%)
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.