Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.80 13.81 13.70 13.79 69,573 -0.01(-0.07%)
May 23, 2011 13.70 13.86 13.70 13.80 90,648 +0.08(+0.58%)
May 20, 2011 13.80 13.90 13.67 13.72 72,237 -0.17(-1.22%)
May 19, 2011 14.03 14.09 13.70 13.89 42,980 -0.08(-0.57%)
May 18, 2011 13.85 14.13 13.77 13.97 50,324 +0.22(+1.60%)
May 17, 2011 13.70 13.87 13.70 13.75 71,637 +0.05(+0.36%)
May 16, 2011 13.87 13.92 13.70 13.70 52,661 -0.22(-1.58%)
May 13, 2011 14.23 14.23 13.70 13.92 61,124 -0.33(-2.32%)
May 12, 2011 13.86 14.33 13.86 14.25 59,124 +0.31(+2.22%)
May 11, 2011 13.88 13.97 13.70 13.94 61,598 +0.02(+0.14%)
May 10, 2011 13.75 13.98 13.71 13.92 56,979 +0.22(+1.61%)
May 09, 2011 13.63 13.78 13.63 13.70 70,658 +0.05(+0.37%)
May 06, 2011 13.88 13.88 13.60 13.65 87,271 -0.01(-0.07%)
May 05, 2011 13.54 13.91 13.52 13.66 103,003 +0.01(+0.07%)
May 04, 2011 13.78 13.78 13.34 13.65 106,054 -0.05(-0.36%)
May 03, 2011 13.92 13.93 13.61 13.70 84,278 -0.20(-1.44%)
May 02, 2011 13.99 14.16 13.75 13.90 104,307 +0.00(+0.00%)
Apr 29, 2011 14.86 14.93 13.50 13.90 372,267 -1.02(-6.84%)
Apr 28, 2011 14.81 14.98 14.44 14.92 82,356 +0.03(+0.20%)
Apr 27, 2011 14.79 14.97 14.68 14.89 57,923 +0.05(+0.34%)
Apr 26, 2011 14.89 15.01 14.71 14.84 69,649 -0.05(-0.34%)
Apr 25, 2011 14.84 15.00 14.63 14.89 48,886 +0.05(+0.34%)
Apr 21, 2011 15.24 15.30 14.72 14.84 67,933 -0.24(-1.59%)
Apr 20, 2011 14.84 15.29 14.68 15.08 215,621 +0.44(+3.01%)
Apr 19, 2011 14.40 14.81 14.23 14.64 89,099 +0.19(+1.31%)
Apr 18, 2011 14.39 14.50 14.12 14.45 155,316 -0.18(-1.23%)
Apr 15, 2011 14.83 14.83 14.52 14.63 78,830 -0.20(-1.35%)
Apr 14, 2011 14.69 15.16 14.45 14.83 147,183 +0.32(+2.21%)
Apr 13, 2011 14.25 14.58 14.05 14.51 133,460 +0.36(+2.54%)
Apr 12, 2011 14.66 14.68 13.51 14.15 562,818 -0.61(-4.13%)
Apr 11, 2011 14.95 15.00 14.66 14.76 98,603 -0.24(-1.60%)
Apr 08, 2011 15.60 15.60 14.86 15.00 110,829 -0.51(-3.29%)
Apr 07, 2011 15.44 15.87 15.26 15.51 38,357 +0.08(+0.52%)
Apr 06, 2011 15.39 15.70 15.38 15.43 116,027 +0.14(+0.92%)
Apr 05, 2011 15.35 15.59 15.15 15.29 58,800 -0.11(-0.71%)
Apr 04, 2011 15.56 15.56 15.19 15.40 61,763 -0.10(-0.65%)
Apr 01, 2011 15.80 15.93 15.20 15.50 91,894 -0.22(-1.40%)
Mar 31, 2011 15.79 15.84 15.57 15.72 75,291 -0.07(-0.44%)
Mar 30, 2011 15.79 15.83 15.12 15.79 83,851 +0.53(+3.47%)
Mar 29, 2011 15.65 15.73 15.22 15.26 92,307 -0.44(-2.80%)
Mar 28, 2011 15.45 15.98 15.45 15.70 802,114 +0.32(+2.08%)
Mar 25, 2011 15.46 15.79 15.33 15.38 108,530 +0.06(+0.39%)
Mar 24, 2011 15.20 15.55 15.05 15.32 192,256 +0.40(+2.68%)
Mar 23, 2011 14.80 14.93 14.51 14.92 77,080 +0.09(+0.61%)
Mar 22, 2011 14.66 14.90 14.55 14.83 63,705 +0.23(+1.58%)
Mar 21, 2011 14.74 14.76 14.50 14.60 98,015 +0.12(+0.83%)
Mar 18, 2011 14.45 14.50 14.10 14.48 151,169 +0.20(+1.40%)
Mar 17, 2011 14.65 15.02 14.25 14.28 41,127 -0.08(-0.56%)
Mar 16, 2011 14.24 14.54 14.21 14.36 91,052 +0.08(+0.56%)
Mar 15, 2011 14.15 14.88 14.13 14.28 171,887 -0.60(-4.03%)
Mar 14, 2011 14.95 15.15 14.71 14.88 69,667 -0.18(-1.20%)
Mar 11, 2011 15.04 15.29 14.96 15.06 95,302 -0.15(-0.99%)
Mar 10, 2011 15.46 15.46 15.09 15.21 118,255 -0.39(-2.50%)
Mar 09, 2011 15.77 15.93 15.48 15.60 83,925 -0.18(-1.14%)
Mar 08, 2011 16.11 16.23 15.72 15.78 137,912 -0.34(-2.11%)
Mar 07, 2011 16.78 17.04 16.10 16.12 281,320 -0.52(-3.12%)
Mar 04, 2011 15.53 16.69 15.41 16.64 361,987 +1.21(+7.84%)
Mar 03, 2011 15.13 15.63 14.92 15.43 250,672 +0.60(+4.05%)
Mar 02, 2011 14.85 15.05 14.63 14.83 132,952 -0.22(-1.46%)
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.