Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.92 16.06 15.79 15.88 6,292,046 -0.03(-0.19%)
May 23, 2011 15.77 16.10 15.73 15.91 5,923,481 -0.13(-0.81%)
May 20, 2011 16.23 16.33 15.99 16.04 5,810,783 -0.30(-1.84%)
May 19, 2011 16.15 16.37 16.08 16.34 7,645,898 +0.20(+1.24%)
May 18, 2011 16.03 16.20 15.94 16.14 3,620,048 +0.09(+0.56%)
May 17, 2011 16.14 16.15 15.93 16.05 4,835,114 -0.10(-0.62%)
May 16, 2011 16.02 16.35 16.02 16.15 2,104,792 +0.03(+0.19%)
May 13, 2011 16.49 16.49 16.00 16.12 3,221,050 -0.30(-1.83%)
May 12, 2011 16.10 16.51 16.01 16.42 3,844,163 +0.18(+1.11%)
May 11, 2011 16.30 16.47 16.15 16.24 4,277,384 -0.11(-0.67%)
May 10, 2011 16.08 16.52 15.99 16.35 7,597,926 +0.32(+2.00%)
May 09, 2011 15.92 16.08 15.77 16.03 3,314,325 +0.11(+0.69%)
May 06, 2011 16.14 16.20 15.82 15.92 5,297,196 -0.15(-0.93%)
May 05, 2011 16.06 16.13 15.81 16.07 3,841,188 -0.04(-0.25%)
May 04, 2011 16.30 16.42 15.97 16.11 19,682,873 -0.24(-1.47%)
May 03, 2011 16.55 16.73 16.21 16.35 3,028,112 -0.33(-1.98%)
May 02, 2011 16.58 16.73 16.56 16.68 3,579,587 -0.02(-0.12%)
Apr 29, 2011 16.78 16.78 16.55 16.70 3,669,346 +0.00(+0.00%)
Apr 28, 2011 16.45 16.80 16.37 16.70 6,577,817 +0.35(+2.14%)
Apr 27, 2011 15.93 16.41 15.80 16.35 5,096,250 +0.36(+2.25%)
Apr 26, 2011 16.01 16.23 15.89 15.99 6,335,279 +0.05(+0.31%)
Apr 25, 2011 15.91 16.10 15.83 15.94 4,100,183 +0.01(+0.06%)
Apr 21, 2011 15.64 15.97 15.42 15.93 3,904,435 +0.30(+1.92%)
Apr 20, 2011 15.46 15.64 15.37 15.63 3,655,713 +0.25(+1.63%)
Apr 19, 2011 15.26 15.57 15.21 15.38 1,916,572 +0.09(+0.59%)
Apr 18, 2011 15.23 15.35 15.04 15.29 3,663,087 -0.15(-0.97%)
Apr 15, 2011 15.41 15.55 15.37 15.44 5,644,071 -0.01(-0.06%)
Apr 14, 2011 14.97 15.47 14.93 15.45 7,671,764 +0.45(+3.00%)
Apr 13, 2011 14.94 15.06 14.85 15.00 3,527,549 +0.08(+0.54%)
Apr 12, 2011 14.88 15.00 14.81 14.92 1,569,909 -0.02(-0.13%)
Apr 11, 2011 14.99 15.17 14.88 14.94 1,800,986 -0.07(-0.47%)
Apr 08, 2011 15.11 15.13 14.94 15.01 2,766,846 -0.06(-0.40%)
Apr 07, 2011 15.22 15.30 15.06 15.07 3,333,058 -0.24(-1.57%)
Apr 06, 2011 15.37 15.37 15.24 15.31 1,862,408 +0.05(+0.33%)
Apr 05, 2011 15.35 15.44 15.22 15.26 2,984,811 -0.16(-1.04%)
Apr 04, 2011 15.56 15.57 15.36 15.42 2,333,647 -0.05(-0.32%)
Apr 01, 2011 15.52 15.66 15.42 15.47 3,132,162 -0.01(-0.06%)
Mar 31, 2011 15.16 15.58 15.06 15.48 6,130,594 +0.23(+1.51%)
Mar 30, 2011 15.08 15.27 14.97 15.25 2,332,637 +0.25(+1.67%)
Mar 29, 2011 15.20 15.25 14.97 15.00 2,104,498 -0.18(-1.19%)
Mar 28, 2011 15.14 15.25 15.12 15.18 1,212,925 +0.04(+0.26%)
Mar 25, 2011 15.23 15.31 15.13 15.14 1,800,091 -0.02(-0.13%)
Mar 24, 2011 15.18 15.35 15.03 15.16 3,960,545 +0.01(+0.07%)
Mar 23, 2011 15.38 15.45 15.14 15.15 5,197,726 -0.33(-2.13%)
Mar 22, 2011 15.52 15.52 15.34 15.48 3,858,255 +0.00(+0.00%)
Mar 21, 2011 15.21 15.50 15.20 15.48 4,851,359 +0.28(+1.84%)
Mar 18, 2011 14.92 15.25 14.78 15.20 22,039,497 +0.40(+2.70%)
Mar 17, 2011 14.74 14.80 14.57 14.80 3,016,148 +0.21(+1.44%)
Mar 16, 2011 14.72 14.87 14.42 14.59 4,120,890 -0.21(-1.42%)
Mar 15, 2011 14.70 14.90 14.57 14.80 3,678,210 +0.23(+1.58%)
Mar 14, 2011 14.71 14.83 14.24 14.57 3,836,967 -0.31(-2.08%)
Mar 11, 2011 14.68 14.94 14.50 14.88 3,038,821 +0.20(+1.36%)
Mar 10, 2011 14.87 15.03 14.54 14.68 5,788,961 -0.24(-1.61%)
Mar 09, 2011 15.24 15.26 14.88 14.92 4,446,733 -0.31(-2.04%)
Mar 08, 2011 14.99 15.37 14.91 15.23 4,784,511 +0.25(+1.67%)
Mar 07, 2011 15.19 15.40 14.94 14.98 4,449,980 -0.15(-0.99%)
Mar 04, 2011 15.49 15.49 15.09 15.13 3,789,293 -0.15(-0.98%)
Mar 03, 2011 15.28 15.45 15.18 15.28 7,018,339 +0.20(+1.33%)
Mar 02, 2011 15.45 15.57 15.03 15.08 4,517,354 -0.45(-2.90%)
Mar 01, 2011 16.13 16.24 15.43 15.53 6,173,684 -0.39(-2.45%)
Feb 28, 2011 15.53 15.93 15.49 15.92 4,993,527 +0.34(+2.18%)
Feb 25, 2011 15.35 15.58 15.22 15.58 5,172,357 +0.37(+2.43%)
Feb 24, 2011 15.30 15.41 15.03 15.21 4,403,101 -0.17(-1.11%)
Feb 23, 2011 15.49 15.55 15.26 15.38 5,230,509 -0.14(-0.90%)
Feb 22, 2011 15.65 15.72 15.37 15.52 3,167,321 -0.24(-1.52%)
Feb 18, 2011 15.74 15.82 15.58 15.76 3,458,034 -0.05(-0.32%)
Feb 17, 2011 15.70 15.82 15.61 15.81 2,917,807 +0.05(+0.32%)
Feb 16, 2011 15.50 15.83 15.38 15.76 4,923,130 +0.38(+2.47%)
Feb 15, 2011 15.47 15.50 15.27 15.38 3,477,500 -0.07(-0.45%)
Feb 14, 2011 15.47 15.50 15.29 15.45 2,459,893 +0.00(+0.00%)
Feb 11, 2011 15.35 15.46 15.20 15.45 3,041,142 +0.08(+0.52%)
Feb 10, 2011 15.20 15.39 15.16 15.37 2,378,246 +0.07(+0.46%)
Feb 09, 2011 15.28 15.33 15.11 15.30 3,098,199 +0.02(+0.13%)
Feb 08, 2011 15.20 15.33 15.01 15.28 4,646,893 +0.08(+0.53%)
Feb 07, 2011 14.99 15.24 14.95 15.20 5,457,794 +0.24(+1.60%)
Feb 04, 2011 14.95 15.09 14.81 14.96 4,557,279 +0.03(+0.20%)
Feb 03, 2011 14.77 14.98 14.65 14.93 3,623,844 +0.09(+0.61%)
Feb 02, 2011 14.86 14.98 14.76 14.84 4,150,054 -0.09(-0.60%)
Feb 01, 2011 14.91 14.99 14.54 14.93 22,042,267 +0.12(+0.81%)
Jan 31, 2011 14.59 14.87 14.59 14.81 5,178,378 +0.24(+1.65%)
Jan 28, 2011 15.07 15.07 14.41 14.57 4,929,156 -0.43(-2.87%)
Jan 27, 2011 14.83 15.25 14.75 15.00 5,459,205 +0.12(+0.81%)
Jan 26, 2011 14.86 14.90 14.66 14.88 4,788,990 +0.03(+0.20%)
Jan 25, 2011 14.60 14.85 14.54 14.85 6,297,296 +0.18(+1.23%)
Jan 24, 2011 14.45 14.67 14.40 14.67 5,816,584 +0.32(+2.23%)
Jan 21, 2011 14.45 14.50 14.26 14.35 4,225,952 -0.08(-0.55%)
Jan 20, 2011 14.43 14.70 14.30 14.43 5,513,498 -0.07(-0.48%)
Jan 19, 2011 14.80 14.82 14.42 14.50 4,647,314 -0.34(-2.29%)
Jan 18, 2011 15.10 15.12 14.72 14.84 5,921,044 -0.26(-1.72%)
Jan 14, 2011 14.74 15.14 14.66 15.10 4,703,474 +0.29(+1.96%)
Jan 13, 2011 14.76 14.94 14.60 14.81 4,006,265 +0.01(+0.07%)
Jan 12, 2011 14.88 15.01 14.69 14.80 5,113,046 +0.06(+0.41%)
Jan 11, 2011 15.06 15.06 14.54 14.74 7,334,082 -0.25(-1.67%)
Jan 10, 2011 14.65 15.01 14.63 14.99 6,596,358 -0.03(-0.20%)
Jan 07, 2011 14.92 15.05 14.64 15.02 5,185,059 +0.09(+0.60%)
Jan 06, 2011 15.34 15.36 14.88 14.93 7,663,223 -0.48(-3.11%)
Jan 05, 2011 15.21 15.44 15.04 15.41 4,985,280 +0.08(+0.52%)
Jan 04, 2011 15.66 15.75 15.29 15.33 5,358,168 -0.40(-2.54%)
Jan 03, 2011 15.60 15.83 15.47 15.73 4,225,612 +0.25(+1.61%)
Dec 31, 2010 15.61 15.75 15.39 15.48 3,118,261 -0.22(-1.40%)
Dec 30, 2010 15.49 15.74 15.49 15.70 2,041,210 +0.21(+1.36%)
Dec 29, 2010 15.29 15.55 15.27 15.49 2,620,836 +0.24(+1.57%)
Dec 28, 2010 15.10 15.40 15.00 15.25 2,554,963 -0.23(-1.49%)
Dec 27, 2010 15.46 15.54 15.26 15.48 2,044,164 -0.01(-0.06%)
Dec 23, 2010 15.81 15.95 15.37 15.49 2,109,193 -0.29(-1.84%)
Dec 22, 2010 15.98 16.09 15.55 15.78 4,526,088 -0.18(-1.13%)
Dec 21, 2010 15.85 15.97 15.71 15.96 5,088,941 +0.26(+1.66%)
Dec 20, 2010 15.60 15.80 15.32 15.70 6,275,287 +0.10(+0.64%)
Dec 17, 2010 15.23 15.87 15.15 15.60 40,614,407 +0.48(+3.17%)
Dec 16, 2010 14.98 15.34 14.68 15.12 7,262,694 +0.11(+0.73%)
Dec 15, 2010 15.01 15.46 14.95 15.01 6,239,461 -0.02(-0.13%)
Dec 14, 2010 15.20 15.64 14.96 15.03 8,023,612 -0.24(-1.57%)
Dec 13, 2010 15.22 15.44 15.10 15.27 5,143,299 +0.13(+0.86%)
Dec 10, 2010 14.96 15.31 14.87 15.14 5,186,378 +0.23(+1.54%)
Dec 09, 2010 15.51 15.53 14.81 14.91 5,328,794 -0.35(-2.29%)
Dec 08, 2010 15.85 15.93 15.11 15.26 4,669,844 -0.53(-3.36%)
Dec 07, 2010 16.18 16.30 15.72 15.79 4,353,022 -0.28(-1.74%)
Dec 06, 2010 15.91 16.15 15.85 16.07 4,792,870 +0.13(+0.82%)
Dec 03, 2010 15.85 16.09 15.71 15.94 3,884,486 +0.14(+0.89%)
Dec 02, 2010 15.96 16.00 15.62 15.80 6,521,790 -0.15(-0.94%)
Dec 01, 2010 16.06 16.18 15.73 15.95 10,337,949 -0.23(-1.41%)
Nov 30, 2010 16.00 16.24 15.77 16.18 61,038,554 +0.08(+0.49%)
Nov 29, 2010 16.44 16.50 15.49 16.10 13,074,074 -0.18(-1.11%)
Nov 26, 2010 16.04 16.40 15.66 16.28 7,570,449 +0.48(+3.04%)
Nov 24, 2010 15.68 15.80 15.80 15.80 5,961,291 +0.35(+2.27%)
Nov 23, 2010 15.24 15.56 15.12 15.45 8,415,844 -0.05(-0.32%)
Nov 22, 2010 15.05 15.59 15.02 15.50 6,239,788 +0.40(+2.65%)
Nov 19, 2010 14.72 15.23 14.47 15.10 26,068,500 +0.42(+2.86%)
Nov 18, 2010 14.83 14.85 14.54 14.68 11,639,898 +0.04(+0.27%)
Nov 17, 2010 14.41 14.84 14.39 14.64 16,074,057 +0.33(+2.31%)
Nov 16, 2010 15.20 15.30 14.15 14.31 59,344,096 -0.97(-6.35%)
Nov 15, 2010 15.28 15.73 15.00 15.28 5,993,923 -0.12(-0.78%)
Nov 12, 2010 15.65 16.08 15.39 15.40 6,452,996 -0.04(-0.26%)
Nov 11, 2010 14.60 16.05 14.53 15.44 9,950,840 +0.71(+4.82%)
Nov 10, 2010 14.46 14.85 14.30 14.73 7,774,465 +0.73(+5.21%)
Nov 09, 2010 14.35 14.35 13.30 14.00 432,888 -0.10(-0.71%)
Nov 08, 2010 14.00 14.50 14.00 14.10 240,383 +0.10(+0.71%)
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.