Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.19 19.70 18.18 18.34 325,289 -0.78(-4.08%)
May 23, 2011 18.52 19.40 18.05 19.12 469,180 +0.57(+3.07%)
May 20, 2011 18.46 19.25 18.35 18.55 1,098,335 +0.05(+0.27%)
May 19, 2011 19.85 19.85 18.19 18.50 566,318 -1.19(-6.04%)
May 18, 2011 18.99 19.99 18.94 19.69 500,403 +0.69(+3.63%)
May 17, 2011 18.40 19.73 18.01 19.00 528,401 +0.65(+3.54%)
May 16, 2011 17.85 18.54 17.67 18.35 602,158 +0.60(+3.38%)
May 13, 2011 17.27 18.10 17.27 17.75 369,232 +0.53(+3.08%)
May 12, 2011 16.97 17.35 16.71 17.22 152,901 +0.26(+1.53%)
May 11, 2011 16.90 17.15 16.26 16.96 249,919 +0.06(+0.36%)
May 10, 2011 16.23 17.17 16.16 16.90 226,403 +0.79(+4.90%)
May 09, 2011 14.99 16.12 14.81 16.11 177,520 +1.16(+7.76%)
May 06, 2011 15.07 15.31 14.78 14.95 155,056 -0.03(-0.20%)
May 05, 2011 15.01 15.41 14.85 14.98 157,809 -0.11(-0.73%)
May 04, 2011 15.42 15.51 15.00 15.09 212,707 -0.34(-2.20%)
May 03, 2011 15.45 15.46 14.95 15.43 330,714 -0.07(-0.45%)
May 02, 2011 15.56 15.79 15.24 15.50 263,006 -0.06(-0.39%)
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%)
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.