Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.01 17.54 16.79 17.05 266,770 +0.05(+0.29%)
Mar 30, 2011 17.00 17.07 16.50 17.00 294,118 +0.33(+1.98%)
Mar 29, 2011 16.23 16.77 16.16 16.67 263,234 +0.45(+2.77%)
Mar 28, 2011 16.50 16.69 16.20 16.22 176,499 -0.28(-1.70%)
Mar 25, 2011 16.93 16.97 16.50 16.50 199,901 -0.30(-1.79%)
Mar 24, 2011 17.00 17.14 16.56 16.80 187,254 -0.09(-0.53%)
Mar 23, 2011 16.41 17.00 16.24 16.89 347,238 +0.50(+3.05%)
Mar 22, 2011 16.55 16.72 16.26 16.39 215,744 -0.05(-0.30%)
Mar 21, 2011 16.42 16.59 16.12 16.44 509,394 +0.38(+2.37%)
Mar 18, 2011 16.71 16.78 16.04 16.06 1,916,575 -0.53(-3.19%)
Mar 17, 2011 16.01 17.11 15.78 16.59 537,872 +0.84(+5.33%)
Mar 16, 2011 15.95 16.28 15.37 15.75 296,063 -0.19(-1.19%)
Mar 15, 2011 15.27 16.23 15.10 15.94 456,641 +0.03(+0.19%)
Mar 14, 2011 15.50 16.08 15.31 15.91 248,416 +0.20(+1.27%)
Mar 11, 2011 15.66 16.47 15.50 15.71 381,475 -0.17(-1.07%)
Mar 10, 2011 16.51 16.71 15.16 15.88 705,970 -1.01(-5.98%)
Mar 09, 2011 17.08 17.11 16.77 16.89 179,374 -0.11(-0.65%)
Mar 08, 2011 17.17 17.18 16.31 17.00 313,443 -0.02(-0.12%)
Mar 07, 2011 17.56 17.67 16.37 17.02 420,587 -0.37(-2.13%)
Mar 04, 2011 17.89 17.97 17.09 17.39 401,363 -0.39(-2.19%)
Mar 03, 2011 17.00 17.79 16.89 17.78 654,312 +0.90(+5.33%)
Mar 02, 2011 16.47 16.95 16.15 16.88 659,659 +0.38(+2.30%)
Mar 01, 2011 16.51 16.74 16.33 16.50 314,711 -0.04(-0.24%)
Feb 28, 2011 16.40 16.74 16.20 16.54 416,963 +0.28(+1.72%)
Feb 25, 2011 15.05 16.40 15.05 16.26 710,121 +1.64(+11.22%)
Feb 24, 2011 14.45 14.65 14.25 14.62 266,905 +0.28(+1.95%)
Feb 23, 2011 14.69 14.88 14.20 14.34 303,957 -0.31(-2.12%)
Feb 22, 2011 15.09 15.30 14.61 14.65 426,264 -0.62(-4.06%)
Feb 18, 2011 15.21 15.34 14.81 15.27 382,621 +0.21(+1.39%)
Feb 17, 2011 15.00 15.34 14.89 15.06 359,111 +0.02(+0.13%)
Feb 16, 2011 14.57 15.45 14.48 15.04 696,677 +0.61(+4.23%)
Feb 15, 2011 14.22 14.44 14.20 14.43 383,920 +0.28(+1.98%)
Feb 14, 2011 14.32 14.35 14.00 14.15 211,599 +0.00(+0.00%)
Feb 11, 2011 13.90 14.22 13.90 14.15 215,846 +0.17(+1.22%)
Feb 10, 2011 13.85 14.09 13.75 13.98 143,643 +0.00(+0.00%)
Feb 09, 2011 14.38 14.43 13.85 13.98 263,620 -0.49(-3.39%)
Feb 08, 2011 14.03 14.47 13.81 14.47 476,034 +0.61(+4.40%)
Feb 07, 2011 13.56 13.97 13.53 13.86 391,506 +0.45(+3.36%)
Feb 04, 2011 13.97 13.97 13.22 13.41 367,989 -0.50(-3.59%)
Feb 03, 2011 13.30 14.04 13.20 13.91 357,941 +0.76(+5.78%)
Feb 02, 2011 13.07 13.38 12.90 13.15 156,295 +0.01(+0.08%)
Feb 01, 2011 12.90 13.25 12.81 13.14 184,476 +0.43(+3.38%)
Jan 31, 2011 12.30 12.79 12.25 12.71 167,634 +0.41(+3.33%)
Jan 28, 2011 12.69 12.73 12.28 12.30 188,597 -0.45(-3.53%)
Jan 27, 2011 12.99 13.00 12.63 12.75 110,912 -0.23(-1.77%)
Jan 26, 2011 12.70 13.08 12.57 12.98 209,537 +0.33(+2.61%)
Jan 25, 2011 12.70 12.78 12.36 12.65 305,173 -0.19(-1.48%)
Jan 24, 2011 12.30 13.03 12.30 12.84 202,983 +0.55(+4.48%)
Jan 21, 2011 12.98 12.98 12.20 12.29 277,268 -0.61(-4.73%)
Jan 20, 2011 12.95 13.17 12.67 12.90 362,975 -0.23(-1.75%)
Jan 19, 2011 12.94 13.60 12.76 13.13 620,209 +0.21(+1.63%)
Jan 18, 2011 12.58 12.95 12.58 12.92 317,078 +0.22(+1.73%)
Jan 14, 2011 12.80 13.03 12.57 12.70 347,601 -0.19(-1.47%)
Jan 13, 2011 13.15 13.15 12.89 12.89 300,357 -0.24(-1.83%)
Jan 12, 2011 13.07 13.17 12.99 13.13 119,147 +0.24(+1.86%)
Jan 11, 2011 12.74 13.06 12.74 12.89 197,862 +0.29(+2.30%)
Jan 10, 2011 12.42 12.78 12.33 12.60 260,239 +0.13(+1.04%)
Jan 07, 2011 12.05 12.50 12.00 12.47 532,016 +0.49(+4.09%)
Jan 06, 2011 12.20 12.28 11.70 11.98 289,659 -0.27(-2.20%)
Jan 05, 2011 12.61 12.85 12.14 12.25 297,370 -0.48(-3.77%)
Jan 04, 2011 13.35 13.35 12.45 12.73 248,142 -0.44(-3.34%)
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.