Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.88 16.00 15.47 15.56 397,174 -0.27(-1.71%)
Apr 28, 2011 14.00 16.13 14.00 15.83 1,634,167 +2.08(+15.13%)
Apr 27, 2011 13.68 13.76 13.60 13.75 157,126 +0.04(+0.29%)
Apr 26, 2011 13.76 13.95 13.50 13.71 268,510 -0.04(-0.29%)
Apr 25, 2011 13.38 13.85 13.18 13.75 175,701 +0.27(+2.00%)
Apr 21, 2011 13.61 13.62 13.44 13.48 59,136 -0.07(-0.52%)
Apr 20, 2011 13.70 13.70 13.42 13.55 119,629 -0.04(-0.29%)
Apr 19, 2011 13.75 13.75 13.51 13.59 129,337 -0.09(-0.66%)
Apr 18, 2011 13.66 13.75 13.62 13.68 361,746 -0.05(-0.36%)
Apr 15, 2011 13.60 13.74 13.55 13.73 74,980 +0.05(+0.37%)
Apr 14, 2011 13.54 13.74 13.54 13.68 81,947 +0.04(+0.29%)
Apr 13, 2011 13.69 13.80 13.51 13.64 94,988 +0.03(+0.18%)
Apr 12, 2011 13.62 13.74 13.51 13.62 109,710 -0.04(-0.26%)
Apr 11, 2011 13.70 13.74 13.50 13.65 78,148 +0.00(+0.00%)
Apr 08, 2011 13.51 13.73 13.42 13.65 120,575 +0.21(+1.56%)
Apr 07, 2011 13.72 13.80 13.40 13.44 101,360 -0.24(-1.75%)
Apr 06, 2011 13.50 13.80 13.31 13.68 86,042 +0.18(+1.33%)
Apr 05, 2011 13.33 13.55 13.19 13.50 92,672 +0.32(+2.43%)
Apr 04, 2011 13.11 13.32 13.11 13.18 104,005 +0.12(+0.92%)
Apr 01, 2011 13.37 13.56 13.00 13.06 198,141 -0.26(-1.95%)
Mar 31, 2011 13.57 13.66 13.30 13.32 216,400 -0.20(-1.48%)
Mar 30, 2011 13.50 13.67 13.31 13.52 95,423 +0.07(+0.52%)
Mar 29, 2011 13.50 13.61 13.25 13.45 152,459 -0.06(-0.44%)
Mar 28, 2011 13.42 13.62 13.42 13.51 95,842 +0.20(+1.46%)
Mar 25, 2011 13.50 13.85 13.27 13.31 209,045 -0.09(-0.63%)
Mar 24, 2011 13.38 13.80 13.29 13.40 678,519 -1.42(-9.58%)
Mar 23, 2011 14.79 14.94 14.60 14.82 60,285 -0.02(-0.13%)
Mar 22, 2011 15.00 15.17 14.72 14.84 76,708 -0.16(-1.07%)
Mar 21, 2011 15.03 15.22 14.89 15.00 78,165 -0.02(-0.13%)
Mar 18, 2011 14.68 15.43 14.52 15.02 179,610 +0.53(+3.66%)
Mar 17, 2011 14.48 14.66 14.30 14.49 43,777 +0.20(+1.40%)
Mar 16, 2011 14.59 14.59 14.28 14.29 92,841 -0.36(-2.46%)
Mar 15, 2011 13.84 14.85 13.67 14.65 138,296 +0.62(+4.42%)
Mar 14, 2011 13.82 14.13 13.54 14.03 53,448 +0.12(+0.86%)
Mar 11, 2011 14.02 14.24 13.35 13.91 237,729 -0.63(-4.33%)
Mar 10, 2011 14.45 14.93 13.82 14.54 125,001 -0.03(-0.21%)
Mar 09, 2011 14.52 14.95 14.48 14.57 97,733 +0.10(+0.69%)
Mar 08, 2011 13.27 14.50 13.10 14.47 152,222 +1.19(+8.96%)
Mar 07, 2011 13.53 13.56 13.14 13.28 165,533 -0.24(-1.78%)
Mar 04, 2011 13.58 13.84 13.44 13.52 124,149 -0.07(-0.52%)
Mar 03, 2011 13.50 13.68 13.39 13.59 102,584 +0.19(+1.42%)
Mar 02, 2011 13.56 13.76 13.37 13.40 114,515 -0.16(-1.18%)
Mar 01, 2011 13.85 14.17 13.56 13.56 119,633 -0.22(-1.60%)
Feb 28, 2011 14.29 14.29 13.77 13.78 187,627 -0.38(-2.68%)
Feb 25, 2011 14.22 14.47 13.98 14.16 102,750 -0.04(-0.28%)
Feb 24, 2011 14.35 14.57 14.00 14.20 139,575 -0.15(-1.05%)
Feb 23, 2011 14.34 14.87 14.01 14.35 140,638 +0.09(+0.63%)
Feb 22, 2011 13.83 14.60 13.71 14.26 161,143 +0.37(+2.66%)
Feb 18, 2011 13.99 14.36 13.70 13.89 166,815 +0.00(+0.00%)
Feb 17, 2011 16.00 16.00 13.73 13.89 687,500 +0.01(+0.07%)
Feb 16, 2011 14.83 14.83 13.79 13.88 103,724 -0.28(-1.98%)
Feb 15, 2011 14.46 14.60 14.10 14.16 114,903 -0.29(-2.01%)
Feb 14, 2011 13.86 14.93 13.86 14.45 308,988 +0.89(+6.56%)
Feb 11, 2011 13.48 13.61 13.45 13.56 11,682 +0.00(+0.00%)
Feb 10, 2011 13.60 13.83 13.45 13.56 6,913 -0.10(-0.73%)
Feb 09, 2011 13.52 13.90 13.37 13.66 11,094 +0.03(+0.22%)
Feb 08, 2011 13.49 13.92 13.42 13.63 18,414 +0.08(+0.59%)
Feb 07, 2011 13.85 14.10 13.40 13.55 120,703 -0.30(-2.17%)
Feb 04, 2011 13.87 14.10 13.18 13.85 859,438 -0.14(-1.00%)
Feb 03, 2011 13.59 14.13 13.48 13.99 26,236 +0.33(+2.42%)
Feb 02, 2011 14.17 14.31 13.62 13.66 24,615 -0.52(-3.67%)
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.