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 16.68 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 +0.27(+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%)
Feb 01, 2011 15.62 15.75 15.37 15.75 25,038 -0.10(-0.63%)
Jan 31, 2011 16.95 16.95 15.66 15.85 9,267 -0.40(-2.46%)
Jan 28, 2011 16.01 16.25 15.81 16.25 3,460 +0.45(+2.85%)
Jan 27, 2011 15.88 16.05 15.62 15.80 6,373 -0.20(-1.25%)
Jan 26, 2011 16.30 16.45 15.76 16.00 9,925 -0.50(-3.03%)
Jan 25, 2011 16.83 16.84 16.44 16.50 16,204 +0.25(+1.54%)
Jan 24, 2011 16.23 16.35 16.03 16.25 59,766 -0.42(-2.52%)
Jan 21, 2011 16.41 16.79 16.18 16.67 12,287 -0.10(-0.60%)
Jan 20, 2011 17.52 17.53 16.63 16.77 7,913 -0.48(-2.78%)
Jan 19, 2011 16.50 17.30 16.36 17.25 21,053 +0.40(+2.36%)
Jan 18, 2011 17.50 17.50 16.68 16.85 9,984 -0.37(-2.14%)
Jan 14, 2011 17.31 17.55 17.22 17.22 4,258 +0.37(+2.20%)
Jan 13, 2011 17.30 17.34 16.85 16.85 10,299 -0.45(-2.60%)
Jan 12, 2011 18.09 18.09 16.54 17.30 25,448 -0.95(-5.21%)
Jan 11, 2011 17.72 18.25 17.72 18.25 7,356 +0.46(+2.59%)
Jan 10, 2011 18.09 18.09 17.77 17.79 8,800 -0.70(-3.79%)
Jan 07, 2011 18.04 18.49 18.04 18.49 1,528 +0.12(+0.66%)
Jan 06, 2011 18.25 18.37 18.05 18.37 4,000 +0.57(+3.19%)
Jan 05, 2011 18.95 18.95 17.79 17.80 8,530 -0.64(-3.47%)
Jan 04, 2011 17.95 18.94 17.57 18.44 14,151 +0.73(+4.12%)
Jan 03, 2011 17.68 17.73 17.28 17.71 8,015 -0.29(-1.63%)
Dec 31, 2010 17.95 18.50 17.66 18.00 10,767 -1.09(-5.69%)
Dec 30, 2010 18.60 20.41 17.77 19.09 28,590 +1.35(+7.61%)
Dec 29, 2010 17.88 17.90 17.74 17.74 910 +0.15(+0.88%)
Dec 28, 2010 18.06 18.06 17.51 17.59 9,167 -0.74(-4.06%)
Dec 27, 2010 18.70 18.70 18.25 18.33 1,755 -0.44(-2.34%)
Dec 23, 2010 18.46 18.77 18.40 18.77 2,973 -0.19(-1.00%)
Dec 22, 2010 19.40 19.98 18.59 18.96 7,638 -0.70(-3.57%)
Dec 21, 2010 19.45 19.67 19.00 19.66 5,700 +0.09(+0.46%)
Dec 20, 2010 19.38 19.57 19.32 19.57 6,147 -0.50(-2.49%)
Dec 17, 2010 21.02 22.00 19.77 20.07 4,450 -0.82(-3.91%)
Dec 16, 2010 20.86 20.89 20.86 20.89 300 -0.06(-0.30%)
Dec 15, 2010 21.90 21.90 20.21 20.95 10,000 +0.30(+1.44%)
Dec 14, 2010 20.71 20.71 20.10 20.65 4,135 -0.01(-0.04%)
Dec 13, 2010 21.36 21.36 20.13 20.66 9,089 -1.26(-5.73%)
Dec 10, 2010 21.44 22.00 21.44 21.91 3,120 +0.45(+2.12%)
Dec 09, 2010 21.51 21.51 21.30 21.46 2,090 +0.13(+0.61%)
Dec 08, 2010 21.56 22.09 21.25 21.33 72,920 -0.66(-3.00%)
Dec 07, 2010 21.00 22.03 20.56 21.99 3,268 +0.29(+1.34%)
Dec 06, 2010 21.21 21.73 21.14 21.70 4,033 +0.69(+3.28%)
Dec 03, 2010 21.49 21.63 21.01 21.01 7,080 -1.19(-5.36%)
Dec 02, 2010 21.98 22.20 21.88 22.20 4,080 +0.20(+0.91%)
Dec 01, 2010 23.30 23.30 22.00 22.00 11,448 -2.17(-8.98%)
Nov 30, 2010 24.05 24.49 24.05 24.17 4,575 +0.27(+1.13%)
Nov 29, 2010 23.76 24.02 23.70 23.90 14,483 -0.30(-1.24%)
Nov 26, 2010 24.05 24.70 24.01 24.20 11,602 +0.34(+1.42%)
Nov 24, 2010 24.76 23.86 23.86 23.86 8,335 -0.83(-3.36%)
Nov 23, 2010 25.47 26.00 24.69 24.69 5,996 -0.31(-1.24%)
Nov 22, 2010 25.25 25.53 25.00 25.00 10,540 -0.78(-3.03%)
Nov 19, 2010 24.50 26.90 24.49 25.78 18,806 +1.68(+6.97%)
Nov 18, 2010 23.50 24.30 23.31 24.10 25,944 -1.50(-5.86%)
Nov 17, 2010 26.00 26.79 25.01 25.60 23,354 -0.08(-0.31%)
Nov 16, 2010 25.00 26.42 24.43 25.68 60,509 +1.46(+6.03%)
Nov 15, 2010 24.43 25.38 23.18 24.22 17,189 -0.43(-1.74%)
Nov 12, 2010 22.37 25.00 22.37 24.65 39,711 +2.67(+12.15%)
Nov 11, 2010 20.30 21.98 20.30 21.98 7,200 +1.98(+9.90%)
Nov 10, 2010 21.50 21.93 19.74 20.00 6,251 -0.76(-3.66%)
Nov 09, 2010 19.49 21.72 18.33 20.76 15,002 +0.66(+3.28%)
Nov 08, 2010 20.69 20.69 20.10 20.10 2,712 -0.68(-3.27%)
Nov 05, 2010 21.18 21.18 20.78 20.78 580 -0.40(-1.89%)
Nov 04, 2010 21.52 21.90 20.93 21.18 4,410 -1.24(-5.53%)
Nov 03, 2010 22.77 23.00 21.45 22.42 3,387 -0.35(-1.54%)
Nov 02, 2010 22.25 23.75 21.50 22.77 2,760 +0.79(+3.59%)
Nov 01, 2010 21.60 22.50 21.56 21.98 7,359 +0.20(+0.92%)
Oct 29, 2010 21.75 22.00 21.55 21.78 5,710 -0.18(-0.82%)
Oct 28, 2010 21.75 23.40 21.51 21.96 3,950 -0.79(-3.47%)
Oct 27, 2010 23.75 23.80 22.75 22.75 4,500 -0.98(-4.13%)
Oct 25, 2010 23.60 25.02 23.60 23.73 3,600 -1.09(-4.39%)
Oct 22, 2010 24.08 24.84 23.98 24.82 4,801 +0.68(+2.82%)
Oct 21, 2010 23.04 24.14 23.04 24.14 1,300 +0.39(+1.64%)
Oct 20, 2010 24.23 24.46 23.75 23.75 2,590 -1.87(-7.30%)
Oct 19, 2010 25.91 25.91 25.20 25.62 6,821 +0.33(+1.29%)
Oct 18, 2010 25.22 25.37 24.66 25.29 3,692 +0.76(+3.09%)
Oct 15, 2010 24.67 24.91 24.54 24.54 3,342 +0.43(+1.77%)
Oct 14, 2010 24.95 24.95 23.73 24.11 7,720 -0.65(-2.63%)
Oct 13, 2010 24.39 24.76 24.36 24.76 700 +0.71(+2.95%)
Oct 12, 2010 25.10 25.10 24.00 24.05 2,455 -1.42(-5.58%)
Oct 11, 2010 25.01 25.69 24.00 25.47 4,698 +0.52(+2.08%)
Oct 08, 2010 24.95 28.00 24.61 24.95 19,237 -5.18(-17.19%)
Oct 07, 2010 31.70 31.70 29.74 30.13 1,142 -0.85(-2.74%)
Oct 06, 2010 30.70 30.98 29.43 30.98 1,400 +0.15(+0.49%)
Oct 05, 2010 31.93 31.93 30.11 30.83 6,273 -1.69(-5.20%)
Oct 04, 2010 31.93 33.99 31.93 32.52 32,254 +0.11(+0.34%)
Oct 01, 2010 32.41 32.41 30.65 32.41 4,696 +2.44(+8.14%)
Sep 30, 2010 28.27 31.84 28.27 29.97 3,225 +0.28(+0.94%)
Sep 29, 2010 30.49 30.75 29.06 29.69 2,976 +1.13(+3.96%)
Sep 28, 2010 28.00 28.61 28.00 28.56 2,648 +0.47(+1.67%)
Sep 27, 2010 27.01 28.09 26.50 28.09 4,525 -0.20(-0.70%)
Sep 24, 2010 29.00 30.37 27.00 28.29 3,900 -1.61(-5.39%)
Sep 23, 2010 29.86 31.22 28.59 29.90 1,670 +0.04(+0.13%)
Sep 21, 2010 29.02 29.86 29.86 29.86 3,300 +1.64(+5.81%)
Sep 20, 2010 27.96 28.79 27.95 28.22 6,400 -0.82(-2.82%)
Sep 17, 2010 29.04 31.41 29.00 29.04 12,100 -2.02(-6.50%)
Sep 15, 2010 31.00 31.90 30.99 31.06 18,000 +0.56(+1.84%)
Sep 14, 2010 31.00 31.00 30.50 30.50 200 -1.00(-3.17%)
Sep 13, 2010 31.55 33.75 31.50 31.50 1,540 -0.50(-1.56%)
Sep 10, 2010 32.49 32.49 32.00 32.00 594 -0.50(-1.54%)
Sep 09, 2010 33.10 33.10 32.50 32.50 3,075 -1.43(-4.21%)
Sep 07, 2010 33.50 33.93 33.93 33.93 300 -0.40(-1.17%)
Sep 03, 2010 35.75 35.75 33.64 34.33 2,119 -1.49(-4.16%)
Sep 01, 2010 36.06 35.82 35.82 35.82 500 -0.22(-0.61%)
Aug 30, 2010 36.53 36.04 36.04 36.04 500 -0.96(-2.59%)
Aug 27, 2010 37.00 37.00 37.00 37.00 200 -1.24(-3.24%)
Aug 26, 2010 38.24 38.24 38.24 38.24 100 -0.76(-1.95%)
Aug 25, 2010 38.50 39.00 38.50 39.00 1,400 +0.60(+1.56%)
Aug 24, 2010 38.39 38.75 38.39 38.40 1,354 +0.36(+0.95%)
Aug 20, 2010 37.61 38.04 38.04 38.04 1,100 +1.04(+2.81%)
Aug 19, 2010 37.00 37.00 37.00 37.00 100 -0.30(-0.80%)
Aug 18, 2010 38.80 38.80 37.06 37.30 2,400 +0.12(+0.32%)
Aug 17, 2010 37.55 37.55 37.18 37.18 335 -1.78(-4.57%)
Aug 16, 2010 37.94 38.96 36.65 38.96 4,077 +1.80(+4.84%)
Aug 13, 2010 37.16 37.81 37.16 37.16 200 +0.16(+0.43%)
Aug 12, 2010 38.02 38.02 37.00 37.00 1,630 -2.56(-6.47%)
Aug 11, 2010 39.56 39.56 39.56 39.56 300 +1.26(+3.29%)
Aug 10, 2010 38.30 38.30 38.30 38.30 1,000 +0.86(+2.30%)
Aug 09, 2010 38.41 38.41 37.44 37.44 2,075 -0.97(-2.53%)
Aug 06, 2010 38.41 38.90 37.22 38.41 6,151 +1.16(+3.11%)
Aug 05, 2010 35.27 37.25 34.50 37.25 7,009 +0.23(+0.62%)
Aug 04, 2010 37.89 38.06 37.02 37.02 2,732 -2.26(-5.75%)
Aug 03, 2010 39.28 39.28 38.80 39.28 2,685 +1.09(+2.85%)
Aug 02, 2010 37.96 38.19 37.06 38.19 5,847 -1.07(-2.73%)
Jul 30, 2010 39.26 39.27 39.26 39.26 4,300 -1.75(-4.27%)
Jul 29, 2010 41.92 41.92 41.01 41.01 500 -1.12(-2.66%)
Jul 28, 2010 44.13 44.13 42.13 42.13 1,800 -3.18(-7.01%)
Jul 27, 2010 44.99 45.48 44.03 45.31 2,680 +2.59(+6.06%)
Jul 22, 2010 41.77 42.72 42.72 42.72 3,900 -1.92(-4.30%)
Jul 20, 2010 44.27 44.64 44.64 44.64 3,300 +0.64(+1.45%)
Jul 19, 2010 43.91 44.61 43.91 44.00 520 +0.90(+2.09%)
Jul 16, 2010 43.10 43.73 42.53 43.10 7,295 +0.39(+0.91%)
Jul 15, 2010 44.23 44.23 42.45 42.71 1,592 -1.97(-4.41%)
Jul 14, 2010 45.02 45.44 44.62 44.68 11,917 -1.69(-3.64%)
Jul 13, 2010 46.37 46.37 46.37 46.37 300 -1.03(-2.17%)
Jul 12, 2010 47.09 47.40 46.99 47.40 3,044 +0.92(+1.98%)
Jul 09, 2010 46.48 46.50 45.12 46.48 1,549 +0.28(+0.61%)
Jul 08, 2010 47.51 47.51 46.20 46.20 4,414 -1.81(-3.77%)
Jul 07, 2010 51.05 51.05 47.70 48.01 5,669 -3.44(-6.69%)
Jul 06, 2010 50.05 51.45 49.21 51.45 8,885 +0.34(+0.67%)
Jul 02, 2010 51.11 51.32 50.80 51.11 7,513 +0.16(+0.31%)
Jul 01, 2010 52.71 52.99 50.95 50.95 6,000 -1.75(-3.32%)
Jun 30, 2010 55.24 55.24 51.90 52.70 21,526 -2.97(-5.34%)
Jun 29, 2010 57.64 58.65 55.14 55.67 4,487 +2.87(+5.44%)
Jun 25, 2010 52.80 52.80 52.29 52.80 1,208 +0.90(+1.73%)
Jun 24, 2010 51.77 51.90 51.77 51.90 500 +0.66(+1.29%)
Jun 23, 2010 51.34 51.50 51.24 51.24 3,940 +0.37(+0.73%)
Jun 21, 2010 49.71 50.87 50.87 50.87 3,300 +0.20(+0.39%)
Jun 18, 2010 50.67 51.57 50.27 50.67 2,550 -0.33(-0.65%)
Jun 16, 2010 51.00 51.00 51.00 51.00 200 -0.66(-1.28%)
Jun 15, 2010 51.39 51.68 51.39 51.66 2,414 -0.01(-0.02%)
Jun 14, 2010 51.51 51.67 51.46 51.67 849 -0.34(-0.65%)
Jun 11, 2010 53.48 53.48 52.01 52.01 550 -1.15(-2.16%)
Jun 10, 2010 53.93 53.95 51.13 53.16 9,290 -0.89(-1.65%)
Jun 08, 2010 54.05 54.05 54.05 54.05 0 -0.29(-0.53%)
Jun 07, 2010 54.68 54.69 54.28 54.34 1,947 +0.36(+0.67%)
Jun 04, 2010 53.98 53.98 53.42 53.98 2,160 +0.67(+1.26%)
Jun 03, 2010 52.83 53.31 52.82 53.31 1,528 -0.37(-0.69%)
Jun 02, 2010 53.68 53.68 53.68 53.68 200 +2.28(+4.44%)
Jun 01, 2010 51.93 51.93 51.40 51.40 2,300 +0.44(+0.86%)
May 28, 2010 50.96 50.96 49.71 50.96 826 +2.03(+4.15%)
May 26, 2010 48.93 48.93 48.93 48.93 100 -1.37(-2.72%)
May 25, 2010 50.30 50.30 50.30 50.30 534 +2.07(+4.29%)
May 24, 2010 48.20 48.23 48.20 48.23 2,065 -0.21(-0.43%)
May 21, 2010 45.21 49.65 45.20 48.44 7,327 -1.56(-3.12%)
May 20, 2010 50.48 51.05 50.00 50.00 5,365 -0.25(-0.50%)
May 19, 2010 50.61 51.00 50.00 50.25 1,800 +0.24(+0.48%)
May 18, 2010 50.16 50.19 50.01 50.01 600 -1.28(-2.50%)
May 17, 2010 50.41 51.40 50.41 51.29 4,370 +0.72(+1.43%)
May 14, 2010 50.57 53.00 49.77 50.57 2,155 +1.88(+3.86%)
May 13, 2010 48.71 48.71 48.62 48.69 302 +0.74(+1.54%)
May 12, 2010 47.50 47.95 47.03 47.95 1,694 -0.47(-0.97%)
May 10, 2010 48.42 48.42 48.42 48.42 0 -0.35(-0.72%)
May 07, 2010 59.99 59.99 47.99 48.77 6,720 -0.53(-1.08%)
May 06, 2010 50.96 50.96 47.44 49.30 2,433 +1.54(+3.22%)
May 05, 2010 47.65 47.95 47.65 47.76 6,590 +1.07(+2.29%)
May 04, 2010 47.26 47.59 46.57 46.69 8,320 +0.21(+0.45%)
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.