Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.97 18.23 17.97 18.09 68,793 +0.07(+0.41%)
Apr 28, 2011 17.88 18.03 17.72 18.01 55,876 +0.07(+0.41%)
Apr 27, 2011 17.95 18.01 17.82 17.94 100,511 -0.03(-0.18%)
Apr 26, 2011 17.63 18.10 17.63 17.97 150,220 +0.29(+1.61%)
Apr 25, 2011 17.88 17.90 17.63 17.69 73,559 -0.32(-1.79%)
Apr 21, 2011 18.35 18.41 17.94 18.01 91,582 -0.27(-1.49%)
Apr 20, 2011 17.79 18.31 17.79 18.28 208,781 +0.52(+2.91%)
Apr 19, 2011 18.02 18.06 17.58 17.77 165,499 -0.18(-0.99%)
Apr 18, 2011 18.33 18.33 17.76 17.94 179,487 -0.70(-3.75%)
Apr 15, 2011 18.45 18.68 18.28 18.64 170,157 +0.15(+0.80%)
Apr 14, 2011 18.16 18.54 18.16 18.49 104,473 +0.11(+0.58%)
Apr 13, 2011 18.81 18.93 18.27 18.39 145,530 -0.47(-2.48%)
Apr 12, 2011 18.95 19.16 18.86 18.86 156,404 -0.33(-1.73%)
Apr 11, 2011 18.73 19.23 18.73 19.19 278,498 +0.39(+2.08%)
Apr 08, 2011 18.61 18.95 18.09 18.80 498,004 -0.42(-2.20%)
Apr 07, 2011 19.57 19.57 19.10 19.22 245,566 -0.24(-1.24%)
Apr 06, 2011 19.52 19.69 19.42 19.46 244,461 -0.05(-0.23%)
Apr 05, 2011 19.12 19.57 19.01 19.51 71,363 +0.28(+1.47%)
Apr 04, 2011 18.90 19.27 18.90 19.23 107,063 +0.34(+1.78%)
Apr 01, 2011 18.86 19.04 18.78 18.89 101,883 +0.16(+0.83%)
Mar 31, 2011 18.65 18.84 18.65 18.73 77,563 +0.00(+0.00%)
Mar 30, 2011 18.73 18.73 18.73 18.73 91,520 -0.00(-0.02%)
Mar 29, 2011 18.40 18.75 18.35 18.74 66,580 +0.28(+1.49%)
Mar 28, 2011 18.45 18.76 18.43 18.46 61,882 -0.00(-0.02%)
Mar 25, 2011 18.43 18.84 18.35 18.47 98,867 +0.05(+0.27%)
Mar 24, 2011 18.65 18.65 18.29 18.42 83,857 -0.16(-0.86%)
Mar 23, 2011 18.63 18.72 18.38 18.58 62,057 -0.11(-0.62%)
Mar 22, 2011 19.00 19.07 18.65 18.69 160,552 -0.33(-1.73%)
Mar 21, 2011 18.98 19.06 18.75 19.02 174,285 +0.70(+3.81%)
Mar 18, 2011 17.76 18.34 17.73 18.32 136,996 +0.66(+3.72%)
Mar 17, 2011 17.78 17.89 17.62 17.66 77,516 +0.09(+0.51%)
Mar 16, 2011 17.51 17.83 17.44 17.57 125,589 -0.12(-0.67%)
Mar 15, 2011 17.63 17.80 17.60 17.69 97,647 -0.06(-0.35%)
Mar 14, 2011 17.66 17.91 17.58 17.76 99,453 -0.02(-0.12%)
Mar 11, 2011 17.57 18.00 17.50 17.78 109,387 +0.11(+0.63%)
Mar 10, 2011 17.85 17.87 17.46 17.66 129,891 -0.36(-2.01%)
Mar 09, 2011 17.99 18.28 17.99 18.03 86,009 -0.04(-0.23%)
Mar 08, 2011 17.29 18.11 17.24 18.07 97,633 +0.82(+4.74%)
Mar 07, 2011 17.33 17.41 17.04 17.25 113,112 -0.04(-0.21%)
Mar 04, 2011 17.29 17.30 17.04 17.29 80,661 +0.03(+0.19%)
Mar 03, 2011 17.35 17.46 17.15 17.25 98,244 +0.04(+0.24%)
Mar 02, 2011 17.14 17.27 17.04 17.21 56,198 +0.04(+0.22%)
Mar 01, 2011 17.52 17.60 17.16 17.18 88,677 -0.35(-1.99%)
Feb 28, 2011 17.72 17.85 17.50 17.53 72,748 -0.18(-1.00%)
Feb 25, 2011 17.49 17.71 17.41 17.70 103,728 +0.26(+1.48%)
Feb 24, 2011 17.29 17.52 17.22 17.44 134,442 +0.10(+0.59%)
Feb 23, 2011 17.47 17.55 17.25 17.34 202,325 -0.22(-1.26%)
Feb 22, 2011 17.56 17.67 17.34 17.56 173,772 -0.18(-1.04%)
Feb 18, 2011 17.19 17.78 17.12 17.75 229,415 +0.64(+3.75%)
Feb 17, 2011 16.84 17.14 16.77 17.11 214,803 +0.23(+1.39%)
Feb 16, 2011 16.80 16.93 16.77 16.87 71,470 +0.12(+0.74%)
Feb 15, 2011 16.85 17.00 16.71 16.75 157,942 -0.16(-0.92%)
Feb 14, 2011 16.82 16.93 16.74 16.91 85,610 +0.02(+0.15%)
Feb 11, 2011 16.55 16.88 16.55 16.88 76,319 +0.20(+1.21%)
Feb 10, 2011 16.56 16.69 16.48 16.68 81,319 -0.06(-0.34%)
Feb 09, 2011 16.86 16.99 16.54 16.74 103,587 -0.24(-1.43%)
Feb 08, 2011 16.87 17.00 16.73 16.98 101,048 +0.05(+0.32%)
Feb 07, 2011 16.73 17.20 16.67 16.93 113,226 +0.17(+1.00%)
Feb 04, 2011 16.70 16.93 16.66 16.76 121,137 +0.00(+0.00%)
Feb 03, 2011 16.45 16.81 16.33 16.76 116,782 +0.32(+1.92%)
Feb 02, 2011 16.62 16.74 16.40 16.44 61,105 -0.28(-1.67%)
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.