Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.67 14.74 14.59 14.62 7,372,269 -0.06(-0.40%)
Apr 28, 2011 14.53 14.69 14.35 14.68 8,275,179 +0.09(+0.60%)
Apr 27, 2011 14.58 14.64 14.09 14.59 12,058,064 -0.02(-0.12%)
Apr 26, 2011 14.49 14.74 14.46 14.61 5,992,708 +0.15(+1.02%)
Apr 25, 2011 14.47 14.48 14.32 14.46 4,416,045 -0.12(-0.81%)
Apr 21, 2011 14.57 14.64 14.41 14.58 6,815,414 +0.06(+0.45%)
Apr 20, 2011 14.57 14.64 14.45 14.51 7,139,719 +0.21(+1.44%)
Apr 19, 2011 14.39 14.44 14.31 14.31 6,757,572 -0.05(-0.37%)
Apr 18, 2011 14.44 14.45 14.19 14.36 4,680,906 -0.32(-2.20%)
Apr 15, 2011 14.53 14.71 14.47 14.68 6,479,383 +0.24(+1.63%)
Apr 14, 2011 14.31 14.48 14.25 14.45 6,565,255 -0.01(-0.04%)
Apr 13, 2011 14.71 14.74 14.41 14.46 4,774,722 -0.12(-0.85%)
Apr 12, 2011 14.88 14.91 14.52 14.58 6,425,993 -0.39(-2.63%)
Apr 11, 2011 15.19 15.30 14.91 14.97 3,846,158 -0.27(-1.77%)
Apr 08, 2011 15.24 15.30 15.10 15.24 6,474,219 +0.08(+0.54%)
Apr 07, 2011 15.11 15.25 15.02 15.16 4,992,154 +0.02(+0.16%)
Apr 06, 2011 15.26 15.28 14.90 15.14 6,040,569 +0.00(+0.00%)
Apr 05, 2011 15.19 15.23 15.07 15.14 3,186,119 -0.13(-0.85%)
Apr 04, 2011 15.27 15.32 15.15 15.27 4,741,061 -0.02(-0.12%)
Apr 01, 2011 15.19 15.30 15.11 15.28 6,783,075 +0.26(+1.72%)
Mar 31, 2011 14.97 15.04 14.80 15.03 6,924,475 -0.02(-0.12%)
Mar 30, 2011 15.04 15.04 15.04 15.04 8,162,884 +0.08(+0.51%)
Mar 29, 2011 14.87 14.98 14.73 14.97 4,797,600 +0.05(+0.35%)
Mar 28, 2011 15.06 15.17 14.91 14.91 4,255,142 -0.15(-0.98%)
Mar 25, 2011 15.27 15.33 15.06 15.06 4,304,355 -0.18(-1.20%)
Mar 24, 2011 15.10 15.28 14.90 15.24 5,231,950 +0.29(+1.97%)
Mar 23, 2011 14.83 14.96 14.63 14.95 4,432,112 +0.04(+0.28%)
Mar 22, 2011 14.93 15.05 14.79 14.91 4,312,573 -0.05(-0.35%)
Mar 21, 2011 14.77 14.98 14.68 14.96 6,683,829 +0.35(+2.41%)
Mar 18, 2011 14.71 14.81 14.46 14.61 8,076,565 +0.10(+0.69%)
Mar 17, 2011 14.48 14.62 14.31 14.51 5,525,311 +0.35(+2.45%)
Mar 16, 2011 14.59 14.66 14.03 14.16 9,660,141 -0.48(-3.29%)
Mar 15, 2011 14.46 14.73 14.43 14.64 7,895,197 -0.30(-2.01%)
Mar 14, 2011 14.96 15.16 14.86 14.94 8,867,524 -0.25(-1.63%)
Mar 11, 2011 14.94 15.24 14.84 15.19 4,419,180 +0.13(+0.86%)
Mar 10, 2011 15.34 15.40 14.98 15.06 6,413,162 -0.52(-3.32%)
Mar 09, 2011 15.58 15.79 15.43 15.58 6,269,482 -0.03(-0.19%)
Mar 08, 2011 15.41 15.70 15.28 15.61 4,947,315 +0.21(+1.37%)
Mar 07, 2011 15.68 15.80 15.31 15.40 4,351,137 -0.24(-1.54%)
Mar 04, 2011 15.98 15.98 15.50 15.64 5,981,705 -0.37(-2.31%)
Mar 03, 2011 15.54 16.04 15.50 16.01 8,059,775 +0.66(+4.29%)
Mar 02, 2011 15.19 15.38 14.93 15.35 9,253,223 +0.09(+0.62%)
Mar 01, 2011 15.75 15.84 15.18 15.26 8,723,219 -0.52(-3.32%)
Feb 28, 2011 15.48 15.85 15.44 15.78 9,605,793 +0.26(+1.67%)
Feb 25, 2011 15.17 15.56 15.14 15.52 6,617,332 +0.45(+3.00%)
Feb 24, 2011 15.07 15.20 14.84 15.07 8,372,457 -0.05(-0.35%)
Feb 23, 2011 15.38 15.54 14.91 15.12 9,043,689 -0.25(-1.61%)
Feb 22, 2011 15.83 15.94 15.34 15.37 9,389,561 -0.71(-4.42%)
Feb 18, 2011 16.13 16.17 16.00 16.08 8,276,320 +0.02(+0.15%)
Feb 17, 2011 15.92 16.07 15.91 16.05 12,187,672 +0.05(+0.29%)
Feb 16, 2011 15.56 16.04 15.56 16.01 11,631,194 +0.49(+3.17%)
Feb 15, 2011 15.14 15.55 15.14 15.52 8,271,236 +0.28(+1.85%)
Feb 14, 2011 15.09 15.24 14.98 15.23 4,013,604 +0.16(+1.05%)
Feb 11, 2011 14.70 15.22 14.64 15.08 6,696,687 +0.29(+1.98%)
Feb 10, 2011 14.75 14.80 14.56 14.78 6,893,557 +0.09(+0.60%)
Feb 09, 2011 14.81 14.88 14.61 14.70 5,119,108 -0.17(-1.14%)
Feb 08, 2011 15.05 15.05 14.78 14.87 5,776,600 -0.12(-0.82%)
Feb 07, 2011 14.90 15.18 14.87 14.99 4,953,685 +0.12(+0.79%)
Feb 04, 2011 14.69 14.90 14.58 14.87 5,940,209 +0.23(+1.56%)
Feb 03, 2011 14.57 14.67 14.45 14.64 4,961,818 +0.02(+0.12%)
Feb 02, 2011 14.68 14.81 14.61 14.63 5,273,643 -0.19(-1.30%)
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.