Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.64 20.80 19.69 20.61 434,644 -0.05(-0.24%)
Jun 29, 2011 20.37 21.00 20.25 20.66 487,395 +0.42(+2.08%)
Jun 28, 2011 19.96 20.55 19.66 20.24 483,664 +0.20(+1.00%)
Jun 27, 2011 19.62 20.13 19.14 20.04 506,238 +0.49(+2.51%)
Jun 24, 2011 18.99 19.58 18.61 19.55 3,066,428 +0.54(+2.84%)
Jun 23, 2011 18.25 19.18 18.08 19.01 442,308 +0.67(+3.65%)
Jun 22, 2011 17.75 18.40 17.58 18.34 397,913 +0.57(+3.21%)
Jun 21, 2011 17.57 18.00 17.29 17.77 239,093 +0.27(+1.54%)
Jun 20, 2011 17.48 17.65 16.64 17.50 426,567 +0.55(+3.24%)
Jun 17, 2011 17.69 17.90 16.78 16.95 740,102 -0.70(-3.97%)
Jun 16, 2011 17.45 17.79 17.32 17.65 637,054 +0.11(+0.63%)
Jun 15, 2011 17.21 17.56 17.00 17.54 2,709,587 -1.55(-8.12%)
Jun 14, 2011 18.93 19.12 18.67 19.09 262,928 +0.17(+0.90%)
Jun 13, 2011 18.87 19.22 18.64 18.92 237,941 -0.03(-0.16%)
Jun 10, 2011 18.77 19.06 18.39 18.95 224,901 +0.19(+1.01%)
Jun 09, 2011 19.03 19.25 18.74 18.76 168,424 -0.22(-1.16%)
Jun 08, 2011 18.85 19.37 18.83 18.98 243,558 +0.03(+0.16%)
Jun 07, 2011 19.10 19.22 18.39 18.95 222,861 -0.04(-0.21%)
Jun 06, 2011 19.04 19.11 18.80 18.99 216,244 -0.12(-0.63%)
Jun 03, 2011 19.55 19.64 18.63 19.11 404,263 +0.77(+4.20%)
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%)
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.