Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.27 16.36 16.07 16.16 2,034,870 -0.04(-0.25%)
May 23, 2011 16.31 16.49 16.01 16.20 2,734,856 -0.23(-1.38%)
May 20, 2011 16.58 16.58 16.29 16.43 8,184,000 -0.16(-0.95%)
May 19, 2011 16.70 16.76 16.50 16.59 2,159,328 +0.00(+0.00%)
May 18, 2011 16.41 16.63 16.35 16.59 2,035,440 +0.15(+0.91%)
May 17, 2011 16.52 16.57 16.31 16.43 2,328,036 -0.14(-0.83%)
May 16, 2011 16.55 16.65 16.51 16.57 3,180,984 -0.08(-0.48%)
May 13, 2011 16.77 16.80 16.48 16.65 2,639,976 -0.11(-0.64%)
May 12, 2011 16.57 16.79 16.46 16.76 2,127,284 +0.17(+0.99%)
May 11, 2011 16.84 16.87 16.40 16.59 3,504,720 -0.24(-1.41%)
May 10, 2011 16.79 16.88 16.70 16.83 2,289,476 +0.14(+0.82%)
May 09, 2011 16.61 16.88 16.59 16.70 2,246,044 +0.11(+0.63%)
May 06, 2011 16.67 16.85 16.52 16.59 3,548,372 +0.11(+0.67%)
May 05, 2011 16.48 16.78 16.35 16.48 3,805,928 -0.07(-0.45%)
May 04, 2011 16.52 16.62 16.38 16.55 4,424,568 -0.01(-0.05%)
May 03, 2011 16.70 16.80 16.44 16.56 2,718,976 -0.16(-0.96%)
May 02, 2011 16.70 16.89 16.59 16.72 3,102,916 -0.05(-0.30%)
Apr 29, 2011 16.81 16.91 16.76 16.77 4,311,768 -0.00(-0.01%)
Apr 28, 2011 16.89 16.93 16.66 16.77 2,469,284 -0.04(-0.25%)
Apr 27, 2011 16.53 16.83 16.49 16.82 3,572,980 +0.29(+1.75%)
Apr 26, 2011 16.44 16.59 16.38 16.53 2,491,620 +0.20(+1.24%)
Apr 25, 2011 16.42 16.50 16.29 16.32 2,062,920 -0.06(-0.37%)
Apr 21, 2011 16.29 16.44 16.28 16.39 2,675,572 +0.18(+1.08%)
Apr 20, 2011 16.09 16.36 16.09 16.21 4,630,200 +0.32(+2.01%)
Apr 19, 2011 16.04 16.04 15.79 15.89 3,230,092 -0.04(-0.28%)
Apr 18, 2011 15.94 16.07 15.82 15.94 3,943,660 -0.30(-1.86%)
Apr 15, 2011 16.36 16.36 16.12 16.24 4,111,896 -0.02(-0.12%)
Apr 14, 2011 16.07 16.31 16.02 16.26 3,040,912 +0.09(+0.56%)
Apr 13, 2011 16.25 16.49 16.01 16.17 5,896,228 +0.03(+0.20%)
Apr 12, 2011 16.59 16.81 16.01 16.14 9,406,144 -0.74(-4.39%)
Apr 11, 2011 16.90 16.98 16.78 16.88 5,625,592 +0.04(+0.25%)
Apr 08, 2011 17.00 17.06 16.67 16.83 5,709,024 -0.12(-0.72%)
Apr 07, 2011 17.11 17.23 16.93 16.95 5,960,352 -0.20(-1.15%)
Apr 06, 2011 16.89 17.44 16.89 17.15 7,732,596 +0.47(+2.80%)
Apr 05, 2011 16.46 16.70 16.45 16.68 4,664,460 +0.15(+0.94%)
Apr 04, 2011 16.46 16.53 16.34 16.53 2,818,144 +0.07(+0.41%)
Apr 01, 2011 16.27 16.54 16.24 16.46 4,736,868 +0.25(+1.57%)
Mar 31, 2011 16.08 16.22 16.04 16.21 2,461,440 +0.09(+0.53%)
Mar 30, 2011 16.12 16.18 16.08 16.12 2,814,408 +0.13(+0.81%)
Mar 29, 2011 15.77 16.03 15.67 15.99 2,962,456 +0.20(+1.28%)
Mar 28, 2011 15.84 15.95 15.78 15.79 2,417,952 -0.01(-0.08%)
Mar 25, 2011 15.80 15.95 15.69 15.80 2,918,792 +0.07(+0.46%)
Mar 24, 2011 15.63 15.79 15.49 15.73 2,959,324 +0.16(+1.03%)
Mar 23, 2011 15.41 15.59 15.29 15.57 2,077,416 +0.13(+0.87%)
Mar 22, 2011 15.48 15.50 15.38 15.44 2,565,304 -0.06(-0.37%)
Mar 21, 2011 15.53 15.59 15.38 15.49 1,970,896 +0.26(+1.71%)
Mar 18, 2011 15.32 15.44 15.19 15.23 4,045,232 +0.11(+0.74%)
Mar 17, 2011 15.10 15.23 15.00 15.12 3,938,952 +0.23(+1.58%)
Mar 16, 2011 15.04 15.04 14.75 14.88 5,540,660 -0.24(-1.60%)
Mar 15, 2011 14.85 15.22 14.79 15.13 4,531,820 -0.19(-1.21%)
Mar 14, 2011 15.33 15.45 15.12 15.31 2,568,256 -0.14(-0.92%)
Mar 11, 2011 15.37 15.51 15.26 15.46 2,360,784 +0.06(+0.37%)
Mar 10, 2011 15.46 15.55 15.32 15.40 3,372,860 -0.29(-1.88%)
Mar 09, 2011 15.53 15.71 15.38 15.69 2,050,536 +0.08(+0.53%)
Mar 08, 2011 15.33 15.67 15.26 15.61 2,463,088 +0.29(+1.93%)
Mar 07, 2011 15.57 15.61 15.14 15.31 2,360,208 -0.15(-0.95%)
Mar 04, 2011 15.53 15.62 15.31 15.46 2,413,668 -0.12(-0.80%)
Mar 03, 2011 15.34 15.71 15.33 15.59 3,337,176 +0.44(+2.90%)
Mar 02, 2011 15.13 15.29 15.03 15.15 2,908,236 +0.01(+0.03%)
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.