Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.45 17.50 16.82 17.03 29,125 -0.47(-2.69%)
May 23, 2011 16.91 17.50 16.43 17.50 38,737 +0.45(+2.64%)
May 20, 2011 16.42 17.47 16.42 17.05 29,126 +0.48(+2.90%)
May 19, 2011 17.50 17.50 15.98 16.57 32,339 -0.93(-5.31%)
May 18, 2011 17.60 17.82 17.02 17.50 40,040 +0.01(+0.06%)
May 17, 2011 16.35 18.03 16.35 17.49 41,537 +1.17(+7.17%)
May 16, 2011 17.14 17.55 16.30 16.32 24,467 -0.93(-5.39%)
May 13, 2011 17.45 17.72 16.85 17.25 34,556 -0.16(-0.92%)
May 12, 2011 17.37 17.55 16.22 17.41 22,043 +0.34(+1.99%)
May 11, 2011 17.52 17.92 16.70 17.07 28,736 -1.20(-6.57%)
May 10, 2011 18.26 18.81 18.10 18.27 20,837 +0.16(+0.88%)
May 09, 2011 18.18 18.62 18.05 18.11 4,501 -0.27(-1.47%)
May 06, 2011 17.90 18.54 17.78 18.38 19,407 +0.72(+4.08%)
May 05, 2011 18.16 18.16 17.51 17.66 27,816 -0.49(-2.70%)
May 04, 2011 18.46 19.34 17.98 18.15 17,153 -0.24(-1.31%)
May 03, 2011 19.60 19.60 18.16 18.39 20,522 -1.21(-6.17%)
May 02, 2011 19.45 19.75 18.85 19.60 20,666 +0.20(+1.03%)
Apr 29, 2011 19.68 19.77 19.14 19.40 20,808 -0.36(-1.82%)
Apr 28, 2011 20.11 20.69 19.32 19.76 20,206 -0.32(-1.59%)
Apr 27, 2011 19.79 20.10 19.07 20.08 11,419 +0.19(+0.96%)
Apr 26, 2011 19.31 20.00 18.96 19.89 11,331 +0.52(+2.68%)
Apr 25, 2011 19.28 19.38 18.89 19.37 15,775 +0.40(+2.11%)
Apr 21, 2011 18.80 19.06 18.79 18.97 4,044 +0.19(+1.01%)
Apr 20, 2011 19.25 19.25 18.70 18.78 7,625 -0.16(-0.84%)
Apr 19, 2011 19.41 19.41 18.31 18.94 30,858 -0.82(-4.15%)
Apr 18, 2011 19.81 19.99 19.17 19.76 24,417 -0.22(-1.10%)
Apr 15, 2011 18.43 19.98 18.43 19.98 36,383 +1.55(+8.41%)
Apr 14, 2011 17.32 18.76 17.32 18.43 39,085 +1.05(+6.04%)
Apr 13, 2011 17.95 17.95 17.21 17.38 18,407 -0.57(-3.18%)
Apr 12, 2011 18.51 19.62 17.68 17.95 52,038 -0.71(-3.80%)
Apr 11, 2011 19.19 19.19 18.60 18.66 14,470 -0.29(-1.53%)
Apr 08, 2011 19.85 20.48 18.65 18.95 113,625 -0.39(-2.02%)
Apr 07, 2011 18.40 19.47 18.40 19.34 68,489 +0.22(+1.15%)
Apr 06, 2011 18.58 19.42 18.58 19.12 95,549 +0.53(+2.85%)
Apr 05, 2011 18.75 19.05 18.46 18.59 41,217 -0.10(-0.54%)
Apr 04, 2011 18.63 19.31 18.27 18.69 82,987 -0.06(-0.32%)
Apr 01, 2011 18.06 18.80 18.06 18.75 97,543 +0.57(+3.14%)
Mar 31, 2011 17.56 18.82 17.38 18.18 497,999 -0.64(-3.40%)
Mar 30, 2011 18.64 19.54 18.60 18.82 70,564 +0.59(+3.24%)
Mar 29, 2011 17.96 18.50 17.06 18.23 58,311 -0.41(-2.20%)
Mar 28, 2011 18.54 19.19 18.11 18.64 36,990 +0.04(+0.22%)
Mar 25, 2011 18.39 18.60 18.25 18.60 27,754 +0.23(+1.25%)
Mar 24, 2011 18.40 18.54 18.05 18.37 30,189 +0.00(+0.00%)
Mar 23, 2011 18.31 18.50 17.98 18.37 16,145 +0.06(+0.33%)
Mar 22, 2011 19.52 19.91 18.23 18.31 25,010 +0.06(+0.33%)
Mar 21, 2011 18.30 18.49 18.14 18.25 42,961 +0.06(+0.33%)
Mar 18, 2011 17.87 18.48 17.86 18.19 57,341 +0.28(+1.56%)
Mar 17, 2011 17.55 19.58 17.45 17.91 33,814 +0.58(+3.35%)
Mar 16, 2011 16.55 19.29 16.55 17.33 40,527 -0.07(-0.40%)
Mar 15, 2011 16.86 17.57 16.00 17.40 67,966 +0.33(+1.93%)
Mar 14, 2011 16.99 17.15 16.95 17.07 58,313 +0.07(+0.41%)
Mar 11, 2011 17.29 17.29 16.28 17.00 88,405 -0.34(-1.96%)
Mar 10, 2011 17.82 18.24 17.13 17.34 152,763 -0.67(-3.72%)
Mar 09, 2011 17.86 18.17 17.33 18.01 80,500 +0.21(+1.18%)
Mar 08, 2011 15.67 18.92 15.67 17.80 98,346 +2.13(+13.59%)
Mar 07, 2011 14.82 15.97 14.75 15.67 38,851 +0.90(+6.09%)
Mar 04, 2011 14.75 14.90 14.57 14.77 108,749 +0.18(+1.23%)
Mar 03, 2011 14.86 14.86 14.47 14.59 18,795 +0.08(+0.55%)
Mar 02, 2011 14.53 14.72 14.50 14.51 9,747 -0.09(-0.62%)
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.