Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.47 18.64 18.10 18.15 6,361,454 -0.24(-1.31%)
Jun 29, 2011 18.51 18.60 18.12 18.39 4,597,256 -0.10(-0.54%)
Jun 28, 2011 18.57 18.57 18.32 18.49 2,603,134 +0.05(+0.27%)
Jun 27, 2011 18.00 18.50 17.82 18.44 3,050,974 +0.40(+2.22%)
Jun 24, 2011 18.53 18.54 17.87 18.04 3,652,238 -0.47(-2.54%)
Jun 23, 2011 18.37 18.86 18.08 18.51 7,620,342 +0.41(+2.27%)
Jun 22, 2011 17.78 18.46 17.66 18.10 7,013,431 +0.26(+1.46%)
Jun 21, 2011 17.69 18.00 17.61 17.84 3,222,327 +0.25(+1.42%)
Jun 20, 2011 17.49 17.62 17.47 17.59 2,474,920 +0.13(+0.74%)
Jun 17, 2011 17.39 17.50 17.19 17.46 3,210,477 +0.22(+1.28%)
Jun 16, 2011 16.95 17.58 16.90 17.24 4,704,356 +0.35(+2.07%)
Jun 15, 2011 17.00 17.18 16.81 16.89 3,582,019 -0.34(-1.97%)
Jun 14, 2011 17.06 17.44 17.03 17.23 3,486,808 +0.37(+2.19%)
Jun 13, 2011 16.77 16.95 16.56 16.86 3,419,492 +0.17(+1.02%)
Jun 10, 2011 16.95 17.00 16.39 16.69 4,036,861 -0.35(-2.05%)
Jun 09, 2011 16.82 17.32 16.60 17.04 3,255,832 +0.26(+1.55%)
Jun 08, 2011 16.99 17.11 16.67 16.78 5,109,611 -0.26(-1.53%)
Jun 07, 2011 17.48 17.50 17.03 17.04 4,194,004 -0.39(-2.24%)
Jun 06, 2011 17.90 17.93 17.41 17.43 2,892,051 -0.55(-3.06%)
Jun 03, 2011 17.89 18.25 17.87 17.98 2,611,102 +0.26(+1.47%)
May 24, 2011 17.86 18.09 17.68 17.72 2,389,235 -0.13(-0.73%)
May 23, 2011 17.78 18.05 17.69 17.85 2,314,261 -0.11(-0.61%)
May 20, 2011 17.93 18.04 17.74 17.96 2,577,557 +0.04(+0.22%)
May 19, 2011 17.85 18.01 17.73 17.92 1,744,671 +0.08(+0.45%)
May 18, 2011 17.52 17.89 17.52 17.84 2,167,231 +0.33(+1.88%)
May 17, 2011 17.48 17.55 17.34 17.51 4,116,370 -0.07(-0.40%)
May 16, 2011 17.46 17.85 17.46 17.58 3,842,696 +0.06(+0.34%)
May 13, 2011 17.72 17.77 17.48 17.52 3,210,806 -0.22(-1.24%)
May 12, 2011 17.88 17.97 17.52 17.74 4,765,223 -0.23(-1.28%)
May 11, 2011 18.35 18.47 17.93 17.97 5,993,737 -0.43(-2.34%)
May 10, 2011 18.30 18.59 18.16 18.40 3,060,867 +0.13(+0.71%)
May 09, 2011 18.48 18.51 18.22 18.27 2,374,294 -0.26(-1.40%)
May 06, 2011 18.97 19.09 18.48 18.53 2,809,874 -0.19(-1.01%)
May 05, 2011 18.33 19.04 18.28 18.72 4,356,809 +0.20(+1.08%)
May 04, 2011 18.42 18.54 18.26 18.52 3,710,239 +0.10(+0.54%)
May 03, 2011 18.28 18.44 18.06 18.42 4,438,151 +0.06(+0.33%)
May 02, 2011 18.38 18.40 18.32 18.36 5,532,916 -0.63(-3.32%)
Apr 29, 2011 18.98 19.36 18.94 18.99 3,086,449 +0.03(+0.16%)
Apr 28, 2011 19.20 19.30 18.82 18.96 4,155,014 -0.20(-1.04%)
Apr 27, 2011 19.19 19.32 18.99 19.16 4,574,184 -0.04(-0.21%)
Apr 26, 2011 19.26 19.39 19.03 19.20 3,817,166 +0.06(+0.31%)
Apr 25, 2011 18.88 19.31 18.83 19.14 4,036,792 +0.23(+1.22%)
Apr 21, 2011 19.23 19.23 18.61 18.91 3,400,842 -0.17(-0.89%)
Apr 20, 2011 19.10 19.28 18.78 19.08 4,557,205 +0.29(+1.54%)
Apr 19, 2011 18.53 18.92 18.47 18.79 4,472,072 +0.45(+2.45%)
Apr 18, 2011 18.19 18.51 18.10 18.34 3,819,712 -0.10(-0.54%)
Apr 15, 2011 18.19 18.47 18.08 18.44 3,392,841 +0.29(+1.60%)
Apr 14, 2011 18.11 18.22 18.00 18.15 2,848,794 -0.04(-0.22%)
Apr 13, 2011 18.48 18.51 18.03 18.19 3,390,262 -0.13(-0.71%)
Apr 12, 2011 18.05 18.38 18.05 18.32 3,535,868 +0.12(+0.66%)
Apr 11, 2011 18.38 18.38 18.01 18.20 3,864,310 -0.17(-0.93%)
Apr 08, 2011 18.44 18.79 18.28 18.37 4,467,355 -0.03(-0.16%)
Apr 07, 2011 18.25 18.62 18.23 18.40 3,947,052 +0.08(+0.44%)
Apr 06, 2011 18.35 18.45 18.05 18.32 5,235,851 +0.00(+0.00%)
Apr 05, 2011 17.90 18.61 17.67 18.32 6,560,167 +0.25(+1.38%)
Apr 04, 2011 18.31 18.40 18.01 18.07 3,368,552 -0.24(-1.31%)
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.