Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 13.62 14.17 13.57 14.07 6,782,555 +0.42(+3.08%)
Jun 29, 2011 13.55 13.79 13.19 13.65 6,774,449 +0.11(+0.81%)
Jun 28, 2011 13.14 13.55 13.11 13.54 4,739,621 +0.48(+3.68%)
Jun 27, 2011 13.02 13.30 12.90 13.06 5,467,442 +0.00(+0.00%)
Jun 24, 2011 13.38 13.45 13.05 13.06 4,405,870 -0.35(-2.61%)
Jun 23, 2011 12.81 13.45 12.68 13.41 8,008,462 +0.43(+3.31%)
Jun 22, 2011 13.03 13.22 12.86 12.98 3,996,556 -0.06(-0.46%)
Jun 21, 2011 12.72 13.24 12.66 13.04 5,619,708 +0.40(+3.16%)
Jun 20, 2011 12.68 12.85 12.45 12.64 6,608,109 +0.08(+0.64%)
Jun 17, 2011 12.95 13.07 12.52 12.56 8,125,249 -0.26(-2.03%)
Jun 16, 2011 13.32 13.36 12.63 12.82 8,989,011 -0.51(-3.83%)
Jun 15, 2011 13.49 13.69 13.30 13.33 7,476,862 -0.34(-2.49%)
Jun 14, 2011 13.45 13.85 13.45 13.67 7,545,189 +0.35(+2.63%)
Jun 13, 2011 13.63 13.72 13.16 13.32 6,874,091 -0.30(-2.20%)
Jun 10, 2011 13.64 13.76 13.11 13.62 9,203,246 -0.11(-0.80%)
Jun 09, 2011 13.78 13.86 13.57 13.73 5,831,118 +0.04(+0.29%)
Jun 08, 2011 14.24 14.31 13.55 13.69 9,683,973 -0.63(-4.43%)
Jun 07, 2011 14.19 14.60 14.16 14.32 6,542,536 +0.17(+1.20%)
Jun 06, 2011 14.34 14.41 14.10 14.15 6,553,806 -0.15(-1.01%)
Jun 03, 2011 14.52 14.66 14.23 14.30 5,828,679 +0.22(+1.56%)
May 24, 2011 14.15 14.22 13.93 14.08 5,708,912 +0.08(+0.57%)
May 23, 2011 14.04 14.21 13.72 14.00 6,405,021 -0.32(-2.23%)
May 20, 2011 14.49 14.62 14.20 14.32 6,008,752 -0.30(-2.05%)
May 19, 2011 14.40 14.67 14.29 14.62 5,414,393 +0.11(+0.76%)
May 18, 2011 14.05 14.60 13.99 14.51 5,829,356 +0.51(+3.64%)
May 17, 2011 14.27 14.28 13.42 14.00 14,322,043 -0.37(-2.57%)
May 16, 2011 14.92 15.16 14.36 14.37 6,671,195 -0.62(-4.14%)
May 13, 2011 15.14 15.29 14.97 14.99 4,920,870 -0.18(-1.19%)
May 12, 2011 14.87 15.30 14.60 15.17 6,538,571 +0.23(+1.54%)
May 11, 2011 15.26 15.38 14.89 14.94 7,724,665 -0.34(-2.23%)
May 10, 2011 15.20 15.40 15.09 15.28 8,255,114 +0.08(+0.53%)
May 09, 2011 14.87 15.24 14.78 15.20 6,482,214 +0.31(+2.08%)
May 06, 2011 14.61 15.09 14.52 14.89 10,060,826 +0.46(+3.19%)
May 05, 2011 14.10 14.66 13.88 14.43 15,501,155 -0.32(-2.17%)
May 04, 2011 14.80 15.01 14.34 14.75 10,436,140 +0.05(+0.34%)
May 03, 2011 15.06 15.06 14.40 14.70 8,612,738 -0.33(-2.20%)
May 02, 2011 15.08 15.65 14.95 15.03 8,110,936 -0.27(-1.76%)
Apr 29, 2011 15.02 15.42 14.86 15.30 6,451,886 +0.26(+1.73%)
Apr 28, 2011 15.11 15.31 14.89 15.04 7,870,180 -0.16(-1.05%)
Apr 27, 2011 15.25 15.25 14.93 15.20 10,831,029 +0.02(+0.13%)
Apr 26, 2011 14.84 15.37 14.73 15.18 9,329,627 +0.46(+3.12%)
Apr 25, 2011 14.83 14.88 14.61 14.72 5,750,624 -0.13(-0.88%)
Apr 21, 2011 14.57 14.88 14.38 14.85 11,054,876 +0.64(+4.50%)
Apr 20, 2011 13.58 14.24 13.53 14.21 8,634,319 +0.88(+6.60%)
Apr 19, 2011 13.02 13.35 13.01 13.33 6,391,964 +0.36(+2.78%)
Apr 18, 2011 13.07 13.23 12.80 12.97 6,654,686 -0.38(-2.85%)
Apr 15, 2011 13.20 13.54 12.96 13.35 6,147,635 +0.26(+1.99%)
Apr 14, 2011 12.93 13.15 12.86 13.09 4,977,546 +0.08(+0.61%)
Apr 13, 2011 12.52 13.14 12.44 13.01 9,544,600 +0.57(+4.58%)
Apr 12, 2011 12.97 12.98 12.28 12.44 10,691,787 -0.67(-5.11%)
Apr 11, 2011 13.59 13.64 12.86 13.11 9,883,121 -0.49(-3.60%)
Apr 08, 2011 13.29 13.68 13.23 13.60 7,275,911 +0.45(+3.42%)
Apr 07, 2011 13.25 13.45 12.97 13.15 6,697,515 -0.12(-0.90%)
Apr 06, 2011 13.62 13.64 13.11 13.27 4,404,655 -0.12(-0.90%)
Apr 05, 2011 13.31 13.62 13.26 13.39 5,444,246 +0.25(+1.90%)
Apr 04, 2011 13.09 13.34 12.91 13.14 6,538,941 -0.01(-0.08%)
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.