Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.98 20.11 19.02 19.41 666,368 -0.28(-1.42%)
Jun 29, 2011 18.60 19.85 18.36 19.69 1,449,173 +1.57(+8.66%)
Jun 28, 2011 17.45 19.89 17.09 18.12 2,398,536 +1.34(+7.99%)
Jun 27, 2011 16.63 16.95 16.01 16.78 803,102 +0.54(+3.33%)
Jun 24, 2011 17.98 17.98 16.14 16.24 1,687,612 -1.76(-9.78%)
Jun 23, 2011 17.80 18.26 17.46 18.00 464,604 -0.43(-2.33%)
Jun 22, 2011 18.12 19.10 17.75 18.43 521,440 -0.11(-0.59%)
Jun 21, 2011 16.84 18.77 16.84 18.54 1,806,201 +1.79(+10.69%)
Jun 20, 2011 16.82 16.85 16.22 16.75 1,601,208 -0.73(-4.18%)
Jun 17, 2011 21.28 21.30 16.53 17.48 3,060,346 -2.97(-14.52%)
Jun 16, 2011 21.90 22.02 20.36 20.45 672,768 -0.58(-2.76%)
Jun 15, 2011 21.14 21.65 20.99 21.03 452,792 -0.65(-3.00%)
Jun 14, 2011 22.48 22.48 21.30 21.68 743,884 +0.18(+0.84%)
Jun 13, 2011 22.69 22.69 21.01 21.50 866,910 +0.00(+0.00%)
Jun 10, 2011 22.89 22.89 21.32 21.50 943,726 -1.12(-4.95%)
Jun 09, 2011 22.36 23.13 21.84 22.62 930,946 +0.80(+3.67%)
Jun 08, 2011 23.69 24.71 21.50 21.82 1,145,586 -1.98(-8.32%)
Jun 07, 2011 21.05 25.74 20.81 23.80 3,848,645 +3.55(+17.53%)
Jun 06, 2011 23.75 23.77 20.10 20.25 2,875,717 -3.48(-14.66%)
Jun 03, 2011 25.50 25.67 23.70 23.73 1,237,749 -4.57(-16.15%)
May 24, 2011 28.60 28.61 27.72 28.30 833,433 +0.49(+1.76%)
May 23, 2011 28.41 28.96 27.25 27.81 1,099,997 -1.62(-5.50%)
May 20, 2011 29.58 29.79 28.75 29.43 1,286,789 +0.91(+3.19%)
May 19, 2011 27.50 29.12 27.44 28.52 1,559,948 +1.15(+4.20%)
May 18, 2011 27.00 28.63 26.03 27.37 1,783,913 +0.58(+2.16%)
May 17, 2011 25.27 26.79 24.05 26.79 1,483,137 +1.83(+7.33%)
May 16, 2011 25.86 26.66 24.95 24.96 1,289,298 -1.24(-4.73%)
May 13, 2011 26.50 27.18 25.86 26.20 1,287,493 -0.32(-1.21%)
May 12, 2011 25.45 26.68 25.23 26.52 1,157,393 +1.19(+4.70%)
May 11, 2011 26.40 26.59 25.25 25.33 1,330,025 -0.42(-1.63%)
May 10, 2011 27.82 27.95 25.61 25.75 1,089,722 -1.50(-5.50%)
May 09, 2011 26.98 27.89 26.95 27.25 673,340 +0.32(+1.19%)
May 06, 2011 26.77 27.74 26.60 26.93 1,098,862 +0.80(+3.06%)
May 05, 2011 27.56 28.50 26.09 26.13 1,679,339 -1.74(-6.24%)
May 04, 2011 25.90 27.88 25.00 27.87 2,796,339 +2.02(+7.81%)
May 03, 2011 27.99 27.99 25.83 25.85 1,933,740 -1.88(-6.78%)
May 02, 2011 28.07 28.07 27.68 27.73 1,431,847 -0.77(-2.70%)
Apr 29, 2011 29.45 29.99 28.28 28.50 1,595,980 -0.52(-1.79%)
Apr 28, 2011 30.00 30.86 29.00 29.02 1,773,215 -1.22(-4.03%)
Apr 27, 2011 32.69 32.87 28.65 30.24 4,716,526 -1.98(-6.15%)
Apr 26, 2011 34.08 35.16 32.00 32.22 3,689,829 -1.25(-3.73%)
Apr 25, 2011 31.99 34.19 31.28 33.47 3,670,014 +1.35(+4.20%)
Apr 21, 2011 31.60 33.66 31.01 32.12 2,755,885 +0.14(+0.44%)
Apr 20, 2011 35.05 35.72 31.92 31.98 4,919,238 -2.06(-6.05%)
Apr 19, 2011 33.07 35.15 32.98 34.04 7,379,511 +2.12(+6.64%)
Apr 18, 2011 28.68 31.97 28.10 31.92 3,790,032 +2.50(+8.50%)
Apr 15, 2011 29.28 30.96 28.12 29.42 6,255,671 +0.32(+1.10%)
Apr 14, 2011 25.61 29.40 25.55 29.10 7,131,637 +3.45(+13.45%)
Apr 13, 2011 24.74 25.93 24.16 25.65 3,885,372 +1.55(+6.43%)
Apr 12, 2011 24.65 26.40 24.01 24.10 8,039,963 -0.70(-2.82%)
Apr 11, 2011 25.33 26.45 24.26 24.80 5,574,685 -0.68(-2.67%)
Apr 08, 2011 27.72 28.50 25.48 25.48 2,932,608 -2.40(-8.61%)
Apr 07, 2011 27.84 29.04 27.13 27.88 2,788,245 -0.10(-0.36%)
Apr 06, 2011 29.76 30.10 27.00 27.98 3,447,237 -1.28(-4.37%)
Apr 05, 2011 29.86 30.77 29.15 29.26 2,089,848 -1.04(-3.43%)
Apr 04, 2011 30.04 31.38 29.60 30.30 3,110,194 +0.80(+2.71%)
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.