Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 15.54 15.60 15.01 15.14 5,145,868 -0.39(-2.51%)
Feb 28, 2011 15.43 15.57 15.38 15.53 2,667,800 +0.16(+1.01%)
Feb 25, 2011 15.31 15.39 15.24 15.38 1,916,644 +0.16(+1.08%)
Feb 24, 2011 15.22 15.39 15.01 15.21 2,914,920 -0.03(-0.18%)
Feb 23, 2011 15.56 15.58 15.08 15.24 3,835,984 -0.30(-1.96%)
Feb 22, 2011 15.75 15.93 15.51 15.54 3,451,140 -0.38(-2.39%)
Feb 18, 2011 15.79 15.94 15.68 15.93 3,377,804 +0.15(+0.97%)
Feb 17, 2011 15.74 15.84 15.70 15.77 2,657,248 -0.02(-0.11%)
Feb 16, 2011 15.77 15.89 15.69 15.79 3,161,644 +0.08(+0.49%)
Feb 15, 2011 15.72 15.78 15.67 15.71 1,412,800 -0.06(-0.38%)
Feb 14, 2011 15.85 15.86 15.70 15.77 4,071,916 -0.07(-0.43%)
Feb 11, 2011 15.67 15.84 15.57 15.84 2,162,944 -0.01(-0.08%)
Feb 10, 2011 15.60 15.87 15.60 15.85 2,617,216 +0.18(+1.17%)
Feb 09, 2011 15.62 15.73 15.54 15.67 2,045,268 +0.03(+0.22%)
Feb 08, 2011 15.54 15.64 15.52 15.63 2,726,256 +0.14(+0.90%)
Feb 07, 2011 15.43 15.54 15.36 15.49 3,660,424 +0.10(+0.65%)
Feb 04, 2011 15.12 15.46 15.09 15.39 3,776,060 +0.30(+1.97%)
Feb 03, 2011 14.69 15.13 14.69 15.10 3,666,372 +0.36(+2.44%)
Feb 02, 2011 14.81 14.94 14.71 14.74 2,616,732 -0.13(-0.89%)
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.