Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.32 14.54 14.31 14.38 5,327,619 +0.22(+1.52%)
Jun 29, 2011 14.09 14.22 13.88 14.16 4,578,265 +0.38(+2.72%)
Jun 28, 2011 13.89 13.89 13.72 13.79 2,319,733 +0.03(+0.22%)
Jun 27, 2011 13.47 13.82 13.44 13.76 4,492,140 +0.60(+4.56%)
Jun 24, 2011 13.52 13.52 13.15 13.16 3,566,060 -0.37(-2.73%)
Jun 23, 2011 13.18 13.55 13.12 13.53 7,901,447 -0.17(-1.24%)
Jun 22, 2011 13.76 13.92 13.68 13.70 3,358,626 -0.21(-1.51%)
Jun 21, 2011 13.68 13.96 13.65 13.91 3,301,916 +0.37(+2.73%)
Jun 20, 2011 13.54 13.62 13.47 13.54 5,176,329 -0.08(-0.59%)
Jun 17, 2011 13.81 13.82 13.58 13.62 3,907,343 +0.10(+0.74%)
Jun 16, 2011 13.46 13.64 13.37 13.52 8,797,512 -0.12(-0.88%)
Jun 15, 2011 13.92 13.97 13.55 13.64 4,905,383 -0.42(-2.99%)
Jun 14, 2011 14.06 14.17 14.04 14.06 3,381,365 +0.32(+2.33%)
Jun 13, 2011 13.84 13.97 13.67 13.74 5,161,833 -0.08(-0.58%)
Jun 10, 2011 14.24 14.25 13.80 13.82 7,175,783 -0.54(-3.76%)
Jun 09, 2011 14.31 14.50 14.29 14.36 4,371,939 +0.18(+1.27%)
Jun 08, 2011 14.45 14.50 14.13 14.18 4,694,806 -0.46(-3.14%)
Jun 07, 2011 14.81 14.86 14.63 14.64 6,001,320 +0.04(+0.27%)
Jun 06, 2011 14.75 14.80 14.58 14.60 2,303,162 -0.24(-1.62%)
Jun 03, 2011 14.82 15.00 14.79 14.84 3,090,278 +0.50(+3.49%)
May 24, 2011 14.51 14.55 14.31 14.34 6,986,778 -0.15(-1.04%)
May 23, 2011 14.43 14.56 14.36 14.49 6,473,997 -0.56(-3.72%)
May 20, 2011 15.16 15.17 14.94 15.05 7,622,285 -0.02(-0.13%)
May 19, 2011 14.97 15.12 14.91 15.07 2,972,547 +0.10(+0.67%)
May 18, 2011 14.79 15.06 14.77 14.97 4,748,583 +0.21(+1.39%)
May 17, 2011 14.81 14.84 14.61 14.77 7,835,479 -0.26(-1.76%)
May 16, 2011 14.99 15.30 14.95 15.03 7,234,396 +0.15(+1.01%)
May 13, 2011 15.03 15.09 14.75 14.88 7,039,163 -0.34(-2.23%)
May 12, 2011 14.93 15.29 14.79 15.22 11,890,020 +0.02(+0.13%)
May 11, 2011 15.23 15.35 15.15 15.20 8,923,430 -0.18(-1.17%)
May 10, 2011 15.28 15.44 15.21 15.38 4,986,552 +0.23(+1.52%)
May 09, 2011 15.13 15.17 14.91 15.15 6,263,532 +0.29(+1.95%)
May 06, 2011 15.14 15.20 14.76 14.86 6,985,669 +0.08(+0.54%)
May 05, 2011 14.88 15.02 14.72 14.78 4,306,274 -0.28(-1.86%)
May 04, 2011 15.20 15.24 14.90 15.06 5,967,826 +0.08(+0.53%)
May 03, 2011 15.04 15.12 14.90 14.98 6,020,041 -0.30(-1.96%)
May 02, 2011 15.30 15.40 15.12 15.28 6,324,976 +0.08(+0.53%)
Apr 29, 2011 15.29 15.34 15.13 15.20 6,633,271 -0.05(-0.33%)
Apr 28, 2011 15.03 15.34 14.99 15.25 15,805,787 +0.36(+2.42%)
Apr 27, 2011 14.58 14.95 14.56 14.89 27,800,761 +1.75(+13.32%)
Apr 26, 2011 13.08 13.29 13.06 13.14 5,006,747 +0.08(+0.61%)
Apr 25, 2011 12.92 13.12 12.82 13.06 4,392,897 +0.15(+1.16%)
Apr 21, 2011 12.75 13.02 12.73 12.91 3,825,277 +0.23(+1.81%)
Apr 20, 2011 12.62 12.71 12.60 12.68 5,177,355 +0.49(+4.02%)
Apr 19, 2011 12.21 12.25 12.07 12.19 3,702,374 +0.01(+0.08%)
Apr 18, 2011 12.28 12.29 12.06 12.18 3,603,452 -0.21(-1.69%)
Apr 15, 2011 12.41 12.45 12.36 12.39 4,396,243 -0.05(-0.40%)
Apr 14, 2011 12.43 12.51 12.39 12.44 5,941,232 -0.41(-3.19%)
Apr 13, 2011 12.91 12.91 12.71 12.85 7,185,249 +0.02(+0.16%)
Apr 12, 2011 12.94 12.97 12.66 12.83 15,199,342 -0.37(-2.77%)
Apr 11, 2011 13.32 13.38 13.14 13.20 5,851,600 -0.16(-1.24%)
Apr 08, 2011 13.34 13.39 13.25 13.36 4,550,816 +0.19(+1.44%)
Apr 07, 2011 13.12 13.26 13.10 13.17 7,552,268 +0.13(+1.00%)
Apr 06, 2011 12.96 13.09 12.92 13.04 5,202,510 +0.10(+0.77%)
Apr 05, 2011 12.80 12.98 12.79 12.94 4,001,809 +0.09(+0.70%)
Apr 04, 2011 12.85 12.88 12.76 12.85 1,874,060 +0.02(+0.16%)
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.