Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.50 12.78 12.25 12.45 330,917 +0.06(+0.48%)
May 23, 2011 12.41 12.59 12.10 12.39 229,970 -0.30(-2.36%)
May 20, 2011 12.82 13.04 12.56 12.69 279,105 -0.25(-1.93%)
May 19, 2011 12.97 13.27 12.59 12.94 545,970 +0.03(+0.23%)
May 18, 2011 12.71 12.94 12.63 12.91 209,536 +0.30(+2.38%)
May 17, 2011 12.45 12.75 12.25 12.61 334,635 +0.10(+0.80%)
May 16, 2011 12.58 13.06 12.45 12.51 549,196 -0.09(-0.71%)
May 13, 2011 13.90 13.92 12.55 12.60 589,847 -1.26(-9.09%)
May 12, 2011 13.43 14.21 13.26 13.86 534,390 +0.25(+1.84%)
May 11, 2011 14.45 14.45 13.59 13.61 588,100 -0.99(-6.78%)
May 10, 2011 14.17 14.68 13.97 14.60 321,146 +0.49(+3.47%)
May 09, 2011 14.19 14.35 13.66 14.11 499,701 +0.10(+0.71%)
May 06, 2011 14.40 14.62 12.18 14.01 2,446,280 -0.31(-2.16%)
May 05, 2011 14.74 14.81 14.15 14.32 522,546 -0.48(-3.24%)
May 04, 2011 15.28 15.41 14.75 14.80 470,154 -0.52(-3.39%)
May 03, 2011 15.94 16.03 15.14 15.32 412,215 -0.57(-3.59%)
May 02, 2011 16.02 16.82 15.89 15.89 513,260 +0.12(+0.76%)
Apr 29, 2011 16.00 16.08 15.53 15.77 144,839 -0.15(-0.94%)
Apr 28, 2011 15.75 16.14 15.61 15.92 145,496 +0.11(+0.70%)
Apr 27, 2011 16.04 16.05 15.51 15.81 245,936 -0.20(-1.25%)
Apr 26, 2011 16.07 16.30 15.93 16.01 155,572 -0.01(-0.06%)
Apr 25, 2011 16.37 16.37 15.81 16.02 219,691 -0.33(-2.02%)
Apr 21, 2011 16.11 16.37 15.86 16.35 169,099 +0.44(+2.77%)
Apr 20, 2011 15.66 16.15 15.48 15.91 300,599 +0.51(+3.31%)
Apr 19, 2011 15.20 15.43 14.89 15.40 205,517 +0.23(+1.52%)
Apr 18, 2011 15.46 15.52 14.83 15.17 281,531 -0.62(-3.93%)
Apr 15, 2011 15.43 15.90 15.25 15.79 267,757 +0.31(+2.00%)
Apr 14, 2011 15.67 16.05 15.45 15.48 248,720 -0.30(-1.90%)
Apr 13, 2011 15.72 15.92 15.32 15.78 254,067 +0.09(+0.57%)
Apr 12, 2011 16.31 16.69 15.66 15.69 305,277 -0.82(-4.97%)
Apr 11, 2011 16.74 16.97 16.27 16.51 288,436 -0.22(-1.32%)
Apr 08, 2011 17.31 17.42 16.56 16.73 214,068 -0.39(-2.28%)
Apr 07, 2011 17.62 17.90 17.06 17.12 195,798 -0.47(-2.67%)
Apr 06, 2011 17.82 17.91 17.22 17.59 286,815 -0.02(-0.11%)
Apr 05, 2011 16.81 17.98 16.80 17.61 411,233 +0.74(+4.39%)
Apr 04, 2011 16.94 16.97 16.50 16.87 226,883 +0.05(+0.30%)
Apr 01, 2011 17.18 17.18 16.70 16.82 195,378 -0.23(-1.35%)
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%)
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.