Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.88 12.98 12.50 12.59 30,652,808 -0.37(-2.85%)
May 23, 2011 12.78 13.25 12.77 12.96 21,753,400 +0.04(+0.31%)
May 20, 2011 12.90 13.32 12.83 12.92 57,758,756 -2.74(-17.48%)
May 19, 2011 15.55 15.71 15.39 15.65 16,697,134 +0.14(+0.91%)
May 18, 2011 15.45 15.71 15.42 15.51 9,419,403 +0.06(+0.39%)
May 17, 2011 15.38 15.57 15.28 15.45 8,971,017 +0.03(+0.17%)
May 16, 2011 15.43 15.55 15.32 15.43 6,381,098 -0.07(-0.43%)
May 13, 2011 15.55 15.64 15.44 15.49 8,115,652 -0.03(-0.22%)
May 12, 2011 15.35 15.57 15.28 15.53 6,518,491 +0.15(+1.01%)
May 11, 2011 15.42 15.46 15.11 15.37 10,617,724 -0.07(-0.48%)
May 10, 2011 15.27 15.53 15.20 15.45 10,894,242 +0.28(+1.82%)
May 09, 2011 15.10 15.22 15.02 15.17 6,542,361 -0.02(-0.13%)
May 06, 2011 15.35 15.45 15.13 15.19 12,358,590 -0.22(-1.44%)
May 05, 2011 15.40 15.76 15.37 15.41 16,062,486 -0.13(-0.86%)
May 04, 2011 15.51 15.95 15.42 15.55 20,565,302 +0.13(+0.87%)
May 03, 2011 15.44 15.58 15.32 15.41 7,506,913 -0.02(-0.13%)
May 02, 2011 15.43 15.45 15.40 15.43 8,011,139 -0.19(-1.20%)
Apr 29, 2011 15.61 15.69 15.49 15.62 11,276,988 -0.01(-0.09%)
Apr 28, 2011 15.42 15.64 15.38 15.63 8,623,146 +0.15(+0.95%)
Apr 27, 2011 15.31 15.57 15.21 15.49 12,543,339 +0.17(+1.10%)
Apr 26, 2011 14.98 15.40 14.94 15.32 17,433,450 +0.34(+2.29%)
Apr 25, 2011 14.84 15.00 14.80 14.98 7,067,809 +0.19(+1.32%)
Apr 21, 2011 14.78 14.87 14.70 14.78 8,070,918 +0.07(+0.46%)
Apr 20, 2011 14.78 14.85 14.69 14.71 15,771,834 +0.11(+0.78%)
Apr 19, 2011 14.67 14.73 14.53 14.60 9,348,994 -0.05(-0.32%)
Apr 18, 2011 14.42 14.81 14.42 14.65 15,620,837 -0.46(-3.03%)
Apr 15, 2011 15.02 15.12 14.91 15.10 8,800,148 +0.16(+1.08%)
Apr 14, 2011 15.10 15.14 14.89 14.94 10,327,164 -0.20(-1.33%)
Apr 13, 2011 14.96 15.17 14.85 15.14 9,482,239 +0.24(+1.62%)
Apr 12, 2011 14.87 15.16 14.79 14.90 11,202,199 +0.00(+0.00%)
Apr 11, 2011 14.91 14.98 14.80 14.90 9,014,009 -0.05(-0.36%)
Apr 08, 2011 15.37 15.37 14.85 14.96 12,447,796 -0.32(-2.07%)
Apr 07, 2011 14.85 15.68 14.77 15.27 31,480,276 -0.23(-1.47%)
Apr 06, 2011 15.55 15.59 15.28 15.50 13,207,533 -0.03(-0.17%)
Apr 05, 2011 14.96 15.65 14.94 15.53 13,448,616 +0.38(+2.53%)
Apr 04, 2011 15.18 15.23 15.05 15.14 9,731,759 +0.01(+0.06%)
Apr 01, 2011 15.21 15.38 15.08 15.14 9,787,274 -0.02(-0.13%)
Mar 31, 2011 15.12 15.20 15.02 15.16 9,731,974 +0.01(+0.09%)
Mar 30, 2011 14.98 15.19 14.91 15.14 7,000,320 +0.24(+1.62%)
Mar 29, 2011 14.78 14.91 14.78 14.90 6,411,710 +0.07(+0.50%)
Mar 28, 2011 15.09 15.17 14.82 14.83 9,077,773 -0.26(-1.73%)
Mar 25, 2011 15.10 15.14 14.99 15.09 6,710,657 +0.01(+0.09%)
Mar 24, 2011 14.77 15.11 14.74 15.07 9,671,185 +0.35(+2.36%)
Mar 23, 2011 14.58 14.78 14.45 14.73 11,143,674 +0.11(+0.78%)
Mar 22, 2011 14.66 14.73 14.55 14.61 9,333,758 -0.04(-0.27%)
Mar 21, 2011 14.66 14.69 14.62 14.65 13,548,734 +0.03(+0.18%)
Mar 18, 2011 14.59 14.65 14.44 14.63 17,423,800 +0.13(+0.88%)
Mar 17, 2011 14.56 14.58 14.43 14.50 13,175,265 +0.10(+0.70%)
Mar 16, 2011 14.52 14.66 14.29 14.40 13,743,122 -0.13(-0.87%)
Mar 15, 2011 14.41 14.62 14.41 14.53 14,019,677 -0.05(-0.32%)
Mar 14, 2011 14.47 14.79 14.39 14.57 18,561,224 -0.12(-0.82%)
Mar 11, 2011 14.22 14.73 14.22 14.69 13,537,406 +0.36(+2.52%)
Mar 10, 2011 14.05 14.44 14.05 14.33 11,235,593 -0.02(-0.14%)
Mar 09, 2011 14.21 14.39 14.18 14.35 10,125,123 +0.11(+0.75%)
Mar 08, 2011 14.22 14.35 14.13 14.25 7,868,353 +0.03(+0.19%)
Mar 07, 2011 14.51 14.52 14.18 14.22 12,462,682 -0.22(-1.53%)
Mar 04, 2011 14.59 14.76 14.37 14.44 12,507,255 -0.13(-0.87%)
Mar 03, 2011 14.62 14.84 14.33 14.57 17,287,606 -0.20(-1.36%)
Mar 02, 2011 14.85 14.95 14.59 14.77 11,863,132 -0.08(-0.54%)
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.