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%)
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.