Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.62 19.78 18.62 19.69 55,610 +1.64(+9.09%)
Jun 29, 2011 17.53 18.05 17.53 18.05 83,601 +0.09(+0.50%)
Jun 28, 2011 18.56 18.56 17.93 17.96 25,304 -0.89(-4.72%)
Jun 27, 2011 18.86 19.11 18.65 18.85 21,996 +0.14(+0.72%)
Jun 24, 2011 18.29 18.87 18.01 18.71 58,032 +0.42(+2.32%)
Jun 23, 2011 18.55 19.02 18.18 18.29 108,397 +0.25(+1.39%)
Jun 22, 2011 17.67 18.42 17.29 18.04 20,325 +0.70(+4.04%)
Jun 21, 2011 17.40 17.40 17.10 17.34 16,917 -0.22(-1.26%)
Jun 20, 2011 17.49 17.62 17.49 17.56 35,943 -0.29(-1.62%)
Jun 17, 2011 17.79 18.03 17.48 17.85 25,980 -0.17(-0.94%)
Jun 16, 2011 17.89 18.06 17.25 18.02 34,359 +0.54(+3.08%)
Jun 15, 2011 17.10 17.59 16.88 17.48 11,139 +0.48(+2.84%)
Jun 14, 2011 16.65 17.40 16.65 17.00 19,903 +0.49(+2.97%)
Jun 13, 2011 16.19 16.74 16.19 16.51 20,411 +0.24(+1.48%)
Jun 10, 2011 16.28 16.58 16.22 16.27 32,756 +0.07(+0.43%)
Jun 09, 2011 16.16 16.20 14.74 16.20 248,774 -0.30(-1.82%)
Jun 08, 2011 16.81 16.89 16.14 16.50 48,343 -0.40(-2.37%)
Jun 07, 2011 17.12 17.30 16.80 16.90 39,243 -0.30(-1.74%)
Jun 06, 2011 16.42 17.25 16.42 17.20 79,172 +0.78(+4.75%)
Jun 03, 2011 16.50 16.83 16.13 16.42 28,485 -1.19(-6.76%)
May 24, 2011 17.27 17.61 17.00 17.61 22,476 +0.34(+1.97%)
May 23, 2011 17.34 17.79 17.14 17.27 23,664 -0.05(-0.29%)
May 20, 2011 17.70 18.22 16.85 17.32 54,003 +0.09(+0.50%)
May 19, 2011 16.77 17.38 16.48 17.23 72,473 +0.63(+3.82%)
May 18, 2011 17.66 17.66 16.52 16.60 32,795 -1.28(-7.16%)
May 17, 2011 19.09 19.09 17.84 17.88 8,941 -0.77(-4.13%)
May 16, 2011 18.60 18.85 18.31 18.65 14,925 -0.20(-1.06%)
May 13, 2011 18.54 18.90 18.44 18.85 19,695 +0.28(+1.51%)
May 12, 2011 19.41 19.47 18.46 18.57 14,554 +0.00(+0.00%)
May 11, 2011 17.73 18.80 17.26 18.57 18,544 +0.90(+5.09%)
May 10, 2011 17.70 17.70 17.24 17.67 43,650 -0.29(-1.61%)
May 09, 2011 18.74 18.74 17.77 17.96 11,944 -0.92(-4.87%)
May 06, 2011 18.58 18.90 17.89 18.88 73,976 +0.23(+1.25%)
May 05, 2011 18.24 18.80 18.11 18.65 38,645 +0.84(+4.69%)
May 04, 2011 17.74 17.95 17.06 17.81 35,529 +0.54(+3.13%)
May 03, 2011 17.47 17.74 17.05 17.27 19,580 -0.15(-0.86%)
May 02, 2011 17.42 17.42 17.42 17.42 11,620 +0.41(+2.41%)
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%)
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.