Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.95 14.48 13.87 14.09 9,748,969 +0.35(+2.56%)
May 23, 2011 13.97 14.08 13.72 13.74 9,235,841 -0.05(-0.35%)
May 20, 2011 13.97 14.05 13.71 13.78 5,379,777 -0.23(-1.67%)
May 19, 2011 14.35 14.40 13.96 14.02 5,385,338 -0.27(-1.91%)
May 18, 2011 13.98 14.42 13.85 14.29 8,147,029 +0.31(+2.23%)
May 17, 2011 13.74 14.02 13.45 13.98 9,675,063 +0.22(+1.63%)
May 16, 2011 13.82 14.20 13.72 13.76 6,983,652 -0.13(-0.91%)
May 13, 2011 14.38 14.38 13.71 13.88 9,610,236 -0.46(-3.20%)
May 12, 2011 14.20 14.51 14.05 14.34 7,646,251 +0.11(+0.75%)
May 11, 2011 14.78 14.81 14.20 14.23 8,162,316 -0.52(-3.51%)
May 10, 2011 14.85 14.89 14.55 14.75 5,851,316 -0.02(-0.13%)
May 09, 2011 14.59 14.86 14.44 14.77 7,076,652 +0.27(+1.88%)
May 06, 2011 14.89 14.97 14.44 14.50 9,781,489 -0.17(-1.19%)
May 05, 2011 14.86 15.05 14.57 14.67 12,024,071 -0.37(-2.46%)
May 04, 2011 15.42 15.46 14.99 15.04 9,583,074 -0.35(-2.27%)
May 03, 2011 15.28 15.62 15.20 15.39 6,943,213 +0.11(+0.70%)
May 02, 2011 15.31 15.32 15.26 15.28 7,990,665 -0.52(-3.26%)
Apr 29, 2011 15.87 16.02 15.72 15.80 4,342,689 -0.07(-0.43%)
Apr 28, 2011 15.99 16.16 15.80 15.87 5,916,697 -0.14(-0.85%)
Apr 27, 2011 16.49 16.52 15.77 16.00 11,768,474 -0.49(-2.95%)
Apr 26, 2011 16.14 16.60 15.87 16.49 17,929,512 +0.99(+6.40%)
Apr 25, 2011 15.69 15.73 15.45 15.50 5,853,843 -0.13(-0.81%)
Apr 21, 2011 15.81 15.81 15.48 15.63 4,306,743 -0.11(-0.68%)
Apr 20, 2011 15.88 15.94 15.55 15.73 6,363,063 +0.10(+0.62%)
Apr 19, 2011 15.09 15.70 15.09 15.63 10,663,663 +0.67(+4.48%)
Apr 18, 2011 14.67 15.03 14.67 14.96 7,126,761 +0.04(+0.26%)
Apr 15, 2011 15.01 15.01 14.67 14.93 6,382,269 -0.09(-0.58%)
Apr 14, 2011 14.60 15.12 14.60 15.01 6,901,296 +0.23(+1.58%)
Apr 13, 2011 15.05 15.06 14.57 14.78 6,867,953 -0.08(-0.52%)
Apr 12, 2011 14.66 14.95 14.45 14.86 7,785,379 +0.02(+0.13%)
Apr 11, 2011 15.35 15.37 14.75 14.84 8,511,769 -0.51(-3.30%)
Apr 08, 2011 15.81 15.92 15.20 15.34 8,790,263 -0.39(-2.47%)
Apr 07, 2011 15.93 16.13 15.63 15.73 6,714,684 -0.16(-0.98%)
Apr 06, 2011 16.33 16.34 15.80 15.89 8,545,547 -0.19(-1.21%)
Apr 05, 2011 15.48 16.33 15.43 16.08 11,004,495 +0.55(+3.57%)
Apr 04, 2011 15.54 15.80 15.38 15.53 7,698,390 +0.09(+0.57%)
Apr 01, 2011 15.48 15.64 15.17 15.44 6,953,647 +0.10(+0.63%)
Mar 31, 2011 15.68 15.75 15.23 15.34 10,308,576 -0.49(-3.07%)
Mar 30, 2011 15.83 15.83 15.83 15.83 9,443,534 -0.14(-0.85%)
Mar 29, 2011 15.30 16.10 15.14 15.97 13,883,437 +0.79(+5.19%)
Mar 28, 2011 15.28 15.61 15.12 15.18 7,225,409 -0.02(-0.13%)
Mar 25, 2011 15.00 15.51 15.00 15.20 10,178,517 +0.19(+1.30%)
Mar 24, 2011 15.08 15.08 14.73 15.00 5,411,254 +0.01(+0.07%)
Mar 23, 2011 14.72 15.13 14.64 14.99 6,343,343 +0.26(+1.78%)
Mar 22, 2011 14.92 15.00 14.56 14.73 7,094,455 -0.20(-1.37%)
Mar 21, 2011 14.82 14.94 14.78 14.93 8,000,127 +0.09(+0.59%)
Mar 18, 2011 15.36 15.40 14.76 14.85 10,752,957 -0.28(-1.86%)
Mar 17, 2011 15.43 15.54 15.03 15.13 10,082,580 -0.02(-0.13%)
Mar 16, 2011 15.17 15.61 14.74 15.15 14,336,801 -0.04(-0.26%)
Mar 15, 2011 14.92 15.32 14.78 15.19 12,588,935 +0.36(+2.43%)
Mar 14, 2011 15.11 15.54 14.78 14.83 10,849,316 -0.20(-1.36%)
Mar 11, 2011 14.30 15.19 14.24 15.03 13,414,792 +0.82(+5.75%)
Mar 10, 2011 14.24 14.49 14.07 14.22 10,127,083 -0.34(-2.34%)
Mar 09, 2011 14.55 14.59 14.24 14.56 7,732,220 -0.05(-0.33%)
Mar 08, 2011 14.68 14.84 14.26 14.60 7,192,835 -0.02(-0.13%)
Mar 07, 2011 15.16 15.19 14.47 14.62 7,249,578 -0.47(-3.09%)
Mar 04, 2011 15.14 15.22 14.87 15.09 6,494,071 -0.01(-0.06%)
Mar 03, 2011 15.23 15.27 14.85 15.10 6,189,193 +0.19(+1.30%)
Mar 02, 2011 14.81 15.32 14.73 14.91 8,337,371 +0.10(+0.66%)
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.