Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.91 19.07 18.48 18.94 9,283 -0.17(-0.91%)
Jun 29, 2011 19.16 19.17 18.79 19.11 7,775 +0.03(+0.15%)
Jun 28, 2011 18.58 19.08 18.52 19.08 8,378 +0.52(+2.78%)
Jun 27, 2011 18.18 18.63 17.82 18.57 32,619 +0.26(+1.41%)
Jun 24, 2011 17.98 18.31 17.82 18.31 99,473 +0.40(+2.24%)
Jun 23, 2011 17.69 17.95 17.30 17.91 19,525 -0.02(-0.11%)
Jun 22, 2011 18.25 18.43 17.63 17.93 15,808 -0.42(-2.30%)
Jun 21, 2011 18.42 18.44 17.64 18.35 13,710 +0.16(+0.89%)
Jun 20, 2011 18.36 18.55 18.05 18.18 22,281 -0.38(-2.06%)
Jun 17, 2011 18.93 18.93 18.38 18.57 23,155 -0.20(-1.07%)
Jun 16, 2011 18.24 18.93 17.91 18.77 14,500 +0.54(+2.94%)
Jun 15, 2011 18.12 18.37 18.03 18.23 18,370 -0.08(-0.42%)
Jun 14, 2011 18.16 18.33 17.75 18.31 12,146 +0.43(+2.41%)
Jun 13, 2011 17.59 18.18 17.30 17.88 18,542 +0.46(+2.64%)
Jun 10, 2011 17.36 17.63 17.27 17.42 5,976 -0.02(-0.11%)
Jun 09, 2011 17.53 17.60 17.38 17.44 4,591 -0.05(-0.27%)
Jun 08, 2011 17.47 17.59 17.41 17.49 5,028 +0.05(+0.27%)
Jun 07, 2011 17.65 17.65 17.42 17.44 5,681 +0.03(+0.16%)
Jun 06, 2011 17.52 17.71 17.39 17.41 8,392 -0.09(-0.49%)
Jun 03, 2011 17.30 17.68 17.30 17.50 9,492 +0.05(+0.27%)
May 24, 2011 18.22 18.68 17.08 17.45 26,894 -0.67(-3.70%)
May 23, 2011 19.00 19.31 18.07 18.12 25,790 -1.30(-6.70%)
May 20, 2011 18.33 19.81 18.33 19.42 19,155 +0.99(+5.35%)
May 19, 2011 18.63 18.63 18.33 18.43 8,613 -0.17(-0.93%)
May 18, 2011 18.43 18.61 18.43 18.61 5,457 +0.18(+0.99%)
May 17, 2011 18.35 18.55 18.35 18.42 7,888 -0.09(-0.47%)
May 16, 2011 18.39 19.04 18.29 18.51 48,023 +0.02(+0.13%)
May 13, 2011 19.11 19.11 18.41 18.49 8,092 -0.69(-3.62%)
May 12, 2011 19.21 19.29 19.03 19.18 16,188 -0.12(-0.64%)
May 11, 2011 19.89 20.03 19.30 19.30 13,079 -0.74(-3.68%)
May 10, 2011 19.88 20.07 19.66 20.04 17,180 +0.21(+1.06%)
May 09, 2011 19.80 20.02 19.50 19.83 27,993 -0.05(-0.24%)
May 06, 2011 20.12 20.12 19.79 19.88 6,651 +0.03(+0.14%)
May 05, 2011 20.30 20.30 19.79 19.85 7,126 -0.59(-2.90%)
May 04, 2011 20.66 20.66 20.11 20.44 10,372 -0.23(-1.11%)
May 03, 2011 21.06 21.11 20.56 20.67 17,903 -0.35(-1.68%)
May 02, 2011 21.06 21.20 20.95 21.03 17,607 -0.06(-0.27%)
Apr 29, 2011 21.23 21.56 20.86 21.08 21,621 -0.18(-0.85%)
Apr 28, 2011 22.37 22.47 20.53 21.27 45,405 -0.82(-3.73%)
Apr 27, 2011 21.73 22.12 21.73 22.09 14,551 +0.01(+0.04%)
Apr 26, 2011 21.90 22.08 21.89 22.08 12,495 +0.37(+1.72%)
Apr 25, 2011 21.92 22.01 21.71 21.71 16,261 -0.29(-1.31%)
Apr 21, 2011 21.87 22.00 21.65 21.99 5,777 +0.36(+1.68%)
Apr 20, 2011 22.18 22.18 21.45 21.63 9,860 -0.09(-0.40%)
Apr 19, 2011 21.59 21.79 21.57 21.72 17,648 +0.10(+0.44%)
Apr 18, 2011 21.54 21.77 20.57 21.62 8,876 -0.42(-1.91%)
Apr 15, 2011 22.25 22.53 21.73 22.04 45,857 -0.27(-1.20%)
Apr 14, 2011 21.92 22.33 21.92 22.31 9,113 +0.16(+0.73%)
Apr 13, 2011 23.36 23.36 22.15 22.15 6,397 -0.92(-3.98%)
Apr 12, 2011 23.61 23.68 23.07 23.07 14,910 -0.62(-2.63%)
Apr 11, 2011 23.79 23.87 23.44 23.69 13,247 -0.03(-0.12%)
Apr 08, 2011 23.95 23.95 23.57 23.72 11,798 -0.01(-0.04%)
Apr 07, 2011 23.74 24.17 23.73 23.73 28,238 -0.02(-0.08%)
Apr 06, 2011 22.87 23.93 22.87 23.74 8,806 +0.51(+2.18%)
Apr 05, 2011 22.75 23.83 22.75 23.24 21,238 +0.37(+1.63%)
Apr 04, 2011 22.88 22.88 22.49 22.86 2,371 +0.85(+3.87%)
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.