Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.90 15.01 14.76 14.87 17,238,776 -0.00(-0.02%)
May 23, 2011 14.90 14.93 14.79 14.87 17,744,754 -0.20(-1.34%)
May 20, 2011 14.96 15.16 14.92 15.08 28,642,944 +0.29(+1.98%)
May 19, 2011 14.89 14.93 14.71 14.78 19,101,866 -0.06(-0.38%)
May 18, 2011 14.85 14.86 14.71 14.84 21,723,828 -0.05(-0.32%)
May 17, 2011 14.92 14.92 14.75 14.89 21,882,770 -0.03(-0.22%)
May 16, 2011 15.07 15.15 14.87 14.92 24,090,946 -0.24(-1.55%)
May 13, 2011 15.22 15.42 15.10 15.16 32,246,250 -0.03(-0.22%)
May 12, 2011 15.00 15.21 14.98 15.19 24,618,822 +0.19(+1.28%)
May 11, 2011 15.14 15.15 14.83 15.00 31,279,810 -0.10(-0.66%)
May 10, 2011 15.18 15.29 14.97 15.10 21,611,054 -0.07(-0.49%)
May 09, 2011 15.04 15.28 15.03 15.17 22,100,106 +0.08(+0.56%)
May 06, 2011 15.06 15.21 15.03 15.09 21,179,056 +0.14(+0.96%)
May 05, 2011 15.18 15.22 14.92 14.94 22,976,372 -0.26(-1.72%)
May 04, 2011 15.30 15.36 15.05 15.21 28,410,384 -0.12(-0.79%)
May 03, 2011 15.02 15.35 14.83 15.33 31,834,800 +0.36(+2.43%)
May 02, 2011 14.95 15.05 14.35 14.96 38,276,000 +0.67(+4.71%)
Apr 29, 2011 14.47 14.48 14.29 14.29 36,186,952 -0.19(-1.30%)
Apr 28, 2011 14.65 14.70 14.32 14.48 35,849,604 -0.20(-1.35%)
Apr 27, 2011 14.58 14.72 14.50 14.68 31,842,662 +0.14(+0.94%)
Apr 26, 2011 14.52 14.60 14.41 14.54 25,023,624 +0.12(+0.82%)
Apr 25, 2011 14.41 14.49 14.27 14.42 31,782,806 +0.05(+0.36%)
Apr 21, 2011 14.55 14.72 14.33 14.37 59,938,584 -0.63(-4.22%)
Apr 20, 2011 15.08 15.09 14.84 15.00 31,298,572 +0.06(+0.37%)
Apr 19, 2011 14.85 14.96 14.78 14.95 20,958,268 +0.11(+0.77%)
Apr 18, 2011 15.22 15.23 14.81 14.83 30,479,146 -0.51(-3.31%)
Apr 15, 2011 15.38 15.40 15.20 15.34 21,928,624 -0.06(-0.36%)
Apr 14, 2011 15.13 15.40 15.08 15.40 21,876,004 +0.18(+1.21%)
Apr 13, 2011 15.22 15.37 15.12 15.21 24,135,012 +0.08(+0.51%)
Apr 12, 2011 15.14 15.18 15.08 15.14 11,941,264 -0.03(-0.22%)
Apr 11, 2011 15.21 15.31 15.11 15.17 15,271,328 -0.01(-0.05%)
Apr 08, 2011 15.34 15.36 15.10 15.18 23,915,854 -0.09(-0.60%)
Apr 07, 2011 15.32 15.41 15.24 15.27 19,823,122 -0.08(-0.55%)
Apr 06, 2011 15.49 15.56 15.35 15.35 23,339,694 -0.04(-0.26%)
Apr 05, 2011 15.68 15.73 15.34 15.39 24,715,010 -0.36(-2.27%)
Apr 04, 2011 15.74 15.79 15.69 15.75 16,407,685 +0.06(+0.35%)
Apr 01, 2011 15.51 15.70 15.50 15.70 18,322,356 +0.07(+0.45%)
Mar 31, 2011 15.58 15.78 15.53 15.63 30,282,042 -0.01(-0.09%)
Mar 30, 2011 15.61 15.78 15.60 15.64 19,560,716 +0.17(+1.09%)
Mar 29, 2011 15.38 15.48 15.32 15.47 13,073,764 +0.12(+0.77%)
Mar 28, 2011 15.48 15.52 15.34 15.35 19,709,012 -0.13(-0.83%)
Mar 25, 2011 15.54 15.65 15.43 15.48 26,379,216 +0.01(+0.10%)
Mar 24, 2011 15.28 15.59 15.24 15.47 33,293,270 +0.26(+1.74%)
Mar 23, 2011 14.83 15.35 14.83 15.20 43,904,620 +0.32(+2.18%)
Mar 22, 2011 14.83 14.92 14.68 14.88 18,012,432 +0.07(+0.45%)
Mar 21, 2011 14.94 15.06 14.81 14.81 15,916,827 +0.04(+0.27%)
Mar 18, 2011 14.90 14.99 14.77 14.77 30,645,484 -0.06(-0.40%)
Mar 17, 2011 14.79 14.91 14.69 14.83 20,323,748 +0.17(+1.18%)
Mar 16, 2011 14.53 14.76 14.37 14.66 32,429,442 +0.02(+0.13%)
Mar 15, 2011 14.68 14.82 14.60 14.64 28,282,880 -0.36(-2.38%)
Mar 14, 2011 14.90 15.08 14.89 15.00 16,512,143 -0.03(-0.17%)
Mar 11, 2011 15.06 15.18 14.98 15.02 15,369,296 -0.06(-0.37%)
Mar 10, 2011 15.11 15.23 15.06 15.08 20,227,824 -0.25(-1.60%)
Mar 09, 2011 15.19 15.38 15.14 15.32 21,774,430 +0.15(+0.97%)
Mar 08, 2011 15.08 15.24 15.00 15.18 20,893,220 +0.07(+0.46%)
Mar 07, 2011 15.12 15.24 14.97 15.11 28,872,504 +0.13(+0.86%)
Mar 04, 2011 14.75 15.19 14.71 14.98 40,528,380 +0.26(+1.80%)
Mar 03, 2011 14.51 14.74 14.47 14.71 23,436,334 +0.35(+2.46%)
Mar 02, 2011 14.17 14.52 14.15 14.36 17,686,852 +0.17(+1.23%)
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.