Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.57 15.63 15.30 15.39 6,330,739 -0.16(-1.03%)
May 23, 2011 15.75 15.77 15.52 15.55 6,464,147 -0.45(-2.84%)
May 20, 2011 15.66 16.06 15.66 16.00 10,897,845 +0.20(+1.30%)
May 19, 2011 15.94 16.07 15.71 15.80 11,435,889 -0.01(-0.04%)
May 18, 2011 15.52 15.86 15.46 15.80 4,799,733 +0.32(+2.08%)
May 17, 2011 15.62 15.67 15.34 15.48 8,396,517 -0.21(-1.34%)
May 16, 2011 15.86 16.06 15.69 15.69 6,610,624 -0.24(-1.48%)
May 13, 2011 16.04 16.22 15.88 15.93 11,066,102 -0.12(-0.75%)
May 12, 2011 15.60 16.08 15.50 16.05 9,693,794 +0.42(+2.69%)
May 11, 2011 15.56 15.81 15.42 15.63 8,817,016 +0.03(+0.16%)
May 10, 2011 15.64 15.71 15.46 15.60 6,890,536 +0.06(+0.37%)
May 09, 2011 15.45 15.57 15.37 15.55 3,529,815 +0.09(+0.58%)
May 06, 2011 15.66 15.90 15.36 15.46 6,464,318 +0.08(+0.54%)
May 05, 2011 15.52 15.55 15.30 15.37 7,030,612 -0.27(-1.75%)
May 04, 2011 15.93 16.08 15.57 15.65 6,881,552 -0.31(-1.96%)
May 03, 2011 15.96 16.11 15.80 15.96 8,570,133 -0.06(-0.36%)
May 02, 2011 16.03 16.06 16.01 16.02 6,193,132 +0.18(+1.13%)
Apr 29, 2011 15.89 15.97 15.81 15.84 6,804,578 -0.06(-0.40%)
Apr 28, 2011 15.74 15.92 15.55 15.90 7,637,961 +0.10(+0.60%)
Apr 27, 2011 15.80 15.87 15.27 15.81 11,129,551 -0.02(-0.12%)
Apr 26, 2011 15.70 15.97 15.66 15.83 5,531,249 +0.16(+1.02%)
Apr 25, 2011 15.68 15.69 15.52 15.67 4,075,994 -0.13(-0.81%)
Apr 21, 2011 15.79 15.87 15.62 15.80 6,290,603 +0.07(+0.45%)
Apr 20, 2011 15.78 15.87 15.66 15.73 6,589,936 +0.22(+1.44%)
Apr 19, 2011 15.59 15.64 15.50 15.50 6,237,216 -0.06(-0.37%)
Apr 18, 2011 15.64 15.66 15.37 15.56 4,320,460 -0.35(-2.20%)
Apr 15, 2011 15.74 15.94 15.67 15.91 5,980,448 +0.25(+1.63%)
Apr 14, 2011 15.51 15.69 15.44 15.66 6,059,708 -0.01(-0.04%)
Apr 13, 2011 15.94 15.97 15.62 15.66 4,407,052 -0.13(-0.85%)
Apr 12, 2011 16.13 16.15 15.73 15.80 5,931,169 -0.43(-2.63%)
Apr 11, 2011 16.46 16.57 16.15 16.22 3,549,990 -0.29(-1.77%)
Apr 08, 2011 16.51 16.58 16.36 16.52 5,975,681 +0.09(+0.54%)
Apr 07, 2011 16.37 16.52 16.27 16.43 4,607,741 +0.03(+0.16%)
Apr 06, 2011 16.53 16.56 16.15 16.40 5,575,425 +0.00(+0.00%)
Apr 05, 2011 16.46 16.50 16.32 16.40 2,940,777 -0.14(-0.85%)
Apr 04, 2011 16.54 16.60 16.41 16.54 4,375,983 -0.02(-0.12%)
Apr 01, 2011 16.46 16.57 16.37 16.56 6,260,754 +0.28(+1.72%)
Mar 31, 2011 16.22 16.29 16.04 16.28 6,391,267 -0.02(-0.12%)
Mar 30, 2011 16.30 16.30 16.30 16.30 7,534,314 +0.08(+0.51%)
Mar 29, 2011 16.11 16.23 15.95 16.22 4,428,168 +0.06(+0.35%)
Mar 28, 2011 16.31 16.44 16.16 16.16 3,927,481 -0.16(-0.98%)
Mar 25, 2011 16.54 16.60 16.32 16.32 3,972,905 -0.20(-1.20%)
Mar 24, 2011 16.36 16.55 16.15 16.52 4,829,072 +0.32(+1.97%)
Mar 23, 2011 16.06 16.20 15.85 16.20 4,090,823 +0.04(+0.28%)
Mar 22, 2011 16.18 16.30 16.02 16.15 3,980,490 -0.06(-0.35%)
Mar 21, 2011 16.00 16.23 15.91 16.21 6,169,151 +0.38(+2.41%)
Mar 18, 2011 15.94 16.05 15.66 15.83 7,454,641 +0.11(+0.69%)
Mar 17, 2011 15.69 15.84 15.51 15.72 5,099,843 +0.38(+2.45%)
Mar 16, 2011 15.81 15.88 15.20 15.34 8,916,277 -0.52(-3.29%)
Mar 15, 2011 15.67 15.96 15.63 15.87 7,287,240 -0.32(-2.01%)
Mar 14, 2011 16.21 16.43 16.09 16.19 8,184,693 -0.27(-1.63%)
Mar 11, 2011 16.19 16.51 16.08 16.46 4,078,888 +0.14(+0.86%)
Mar 10, 2011 16.62 16.69 16.23 16.32 5,919,326 -0.56(-3.32%)
Mar 09, 2011 16.88 17.11 16.71 16.88 5,786,710 -0.03(-0.19%)
Mar 08, 2011 16.69 17.01 16.56 16.91 4,566,355 +0.23(+1.37%)
Mar 07, 2011 16.99 17.11 16.59 16.68 4,016,084 -0.26(-1.54%)
Mar 04, 2011 17.31 17.32 16.80 16.94 5,521,093 -0.40(-2.31%)
Mar 03, 2011 16.83 17.37 16.79 17.34 7,439,144 +0.71(+4.29%)
Mar 02, 2011 16.46 16.67 16.17 16.63 8,540,692 +0.10(+0.62%)
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.