Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.58 16.62 16.46 16.59 15,455 +0.02(+0.12%)
Apr 28, 2011 16.48 16.57 16.48 16.57 13,866 +0.07(+0.42%)
Apr 27, 2011 16.37 16.50 16.27 16.50 16,737 +0.20(+1.23%)
Apr 26, 2011 16.26 16.32 16.21 16.30 28,064 +0.10(+0.62%)
Apr 25, 2011 16.24 16.24 16.13 16.20 21,044 +0.00(+0.02%)
Apr 21, 2011 16.19 16.22 16.15 16.20 19,249 +0.07(+0.41%)
Apr 20, 2011 16.07 16.14 16.07 16.13 7,436 +0.31(+1.96%)
Apr 19, 2011 15.78 15.83 15.76 15.82 17,963 +0.10(+0.64%)
Apr 18, 2011 15.72 15.72 15.58 15.72 6,639 -0.20(-1.26%)
Apr 15, 2011 15.93 15.98 15.86 15.92 21,510 -0.05(-0.31%)
Apr 14, 2011 15.84 15.98 15.84 15.97 22,292 +0.07(+0.44%)
Apr 13, 2011 15.91 16.00 15.87 15.90 14,043 +0.04(+0.28%)
Apr 12, 2011 15.95 15.98 15.86 15.86 12,568 -0.14(-0.91%)
Apr 11, 2011 16.09 16.11 15.98 16.00 12,844 -0.04(-0.25%)
Apr 08, 2011 16.08 16.08 15.98 16.04 20,620 +0.08(+0.50%)
Apr 07, 2011 15.98 16.01 15.86 15.96 30,977 -0.01(-0.06%)
Apr 06, 2011 15.91 16.05 15.89 15.97 17,725 +0.17(+1.08%)
Apr 05, 2011 15.79 15.88 15.71 15.80 49,684 -0.05(-0.32%)
Apr 04, 2011 15.88 15.91 15.82 15.85 20,377 +0.09(+0.57%)
Apr 01, 2011 15.68 15.81 15.67 15.76 45,326 +0.12(+0.77%)
Mar 31, 2011 15.55 15.67 15.55 15.64 20,868 -0.01(-0.06%)
Mar 30, 2011 15.54 15.66 15.52 15.65 38,887 +0.20(+1.29%)
Mar 29, 2011 15.35 15.46 15.27 15.45 11,794 +0.17(+1.11%)
Mar 28, 2011 15.37 15.38 15.28 15.28 3,011 -0.00(-0.00%)
Mar 25, 2011 15.43 15.43 15.28 15.28 9,487 -0.30(-1.92%)
Mar 24, 2011 15.55 15.64 15.49 15.58 7,026 +0.11(+0.71%)
Mar 23, 2011 15.41 15.51 15.35 15.47 5,583 -0.01(-0.06%)
Mar 22, 2011 15.51 15.51 15.39 15.48 21,821 +0.05(+0.32%)
Mar 21, 2011 15.36 15.44 15.36 15.43 40,378 +0.31(+2.05%)
Mar 18, 2011 15.17 15.18 15.10 15.12 16,536 +0.12(+0.80%)
Mar 17, 2011 15.07 15.07 14.93 15.00 14,422 +0.25(+1.69%)
Mar 16, 2011 15.01 15.06 14.62 14.75 36,951 -0.31(-2.06%)
Mar 15, 2011 15.04 15.10 15.04 15.06 23,357 -0.25(-1.63%)
Mar 14, 2011 15.19 15.31 15.19 15.31 9,182 -0.07(-0.46%)
Mar 11, 2011 15.16 15.39 15.16 15.38 11,546 +0.14(+0.92%)
Mar 10, 2011 15.33 15.34 15.22 15.24 17,624 -0.26(-1.68%)
Mar 09, 2011 15.47 15.52 15.41 15.50 13,558 +0.06(+0.39%)
Mar 08, 2011 15.37 15.50 15.35 15.44 9,536 +0.02(+0.13%)
Mar 07, 2011 15.46 15.55 15.34 15.42 24,565 +0.01(+0.06%)
Mar 04, 2011 15.46 15.53 15.34 15.41 27,021 -0.16(-1.03%)
Mar 03, 2011 15.51 15.57 15.46 15.57 11,597 +0.14(+0.91%)
Mar 02, 2011 15.44 15.46 15.31 15.43 338,772 +0.12(+0.78%)
Mar 01, 2011 15.58 15.58 15.30 15.31 16,296 -0.25(-1.61%)
Feb 28, 2011 15.56 15.60 15.46 15.56 26,739 +0.17(+1.10%)
Feb 25, 2011 15.27 15.41 15.27 15.39 15,283 +0.22(+1.47%)
Feb 24, 2011 15.18 15.22 15.10 15.17 18,354 +0.06(+0.38%)
Feb 23, 2011 15.24 15.28 15.09 15.11 183,607 -0.09(-0.59%)
Feb 22, 2011 15.37 15.39 15.12 15.20 22,973 -0.39(-2.50%)
Feb 18, 2011 15.52 15.59 15.52 15.59 27,007 +0.04(+0.26%)
Feb 17, 2011 15.46 15.57 15.46 15.55 6,693 +0.13(+0.84%)
Feb 16, 2011 15.40 15.44 15.39 15.42 9,660 +0.20(+1.31%)
Feb 15, 2011 15.24 15.26 15.17 15.22 9,459 -0.04(-0.26%)
Feb 14, 2011 15.25 15.28 15.23 15.26 5,627 -0.06(-0.39%)
Feb 11, 2011 15.25 15.35 15.21 15.32 10,889 +0.03(+0.20%)
Feb 10, 2011 15.29 15.32 15.20 15.29 26,616 -0.13(-0.84%)
Feb 09, 2011 15.46 15.46 15.37 15.42 21,677 +0.00(+0.00%)
Feb 08, 2011 15.37 15.42 15.30 15.42 24,707 +0.07(+0.46%)
Feb 07, 2011 15.31 15.36 15.28 15.35 46,325 -0.02(-0.13%)
Feb 04, 2011 15.35 15.41 15.26 15.37 51,668 +0.01(+0.07%)
Feb 03, 2011 15.29 15.38 15.20 15.36 37,056 +0.06(+0.39%)
Feb 02, 2011 15.34 15.38 15.30 15.30 8,827 -0.14(-0.91%)
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.