Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.50 14.50 14.39 14.39 850 +0.02(+0.14%)
May 23, 2011 14.30 14.50 14.20 14.37 2,467 -0.04(-0.28%)
May 20, 2011 14.60 14.60 14.41 14.41 462 +0.08(+0.56%)
May 19, 2011 14.50 14.50 14.33 14.33 2,823 -0.18(-1.24%)
May 18, 2011 14.67 14.67 14.51 14.51 1,136 -0.16(-1.09%)
May 17, 2011 14.55 14.67 14.55 14.67 1,250 +0.04(+0.27%)
May 16, 2011 14.60 14.83 14.60 14.63 698 -0.20(-1.35%)
May 13, 2011 14.77 14.84 14.77 14.83 600 -0.01(-0.07%)
May 12, 2011 15.00 15.00 14.68 14.84 1,681 -0.11(-0.74%)
May 11, 2011 15.00 15.00 14.91 14.95 4,115 -0.01(-0.07%)
May 10, 2011 14.91 15.00 14.91 14.96 3,000 +0.08(+0.54%)
May 09, 2011 14.55 14.88 14.55 14.88 8,056 +0.32(+2.20%)
May 06, 2011 14.81 14.81 14.53 14.56 5,628 -0.19(-1.27%)
May 05, 2011 14.70 14.75 14.66 14.75 1,902 -0.04(-0.24%)
May 04, 2011 14.76 14.78 14.75 14.78 3,000 +0.03(+0.22%)
May 03, 2011 14.97 14.97 14.75 14.75 4,041 -0.16(-1.07%)
May 02, 2011 14.99 15.10 14.84 14.91 4,133 -0.07(-0.47%)
Apr 29, 2011 15.10 15.19 14.95 14.98 21,365 -0.14(-0.92%)
Apr 28, 2011 15.49 15.49 14.75 15.12 19,426 -0.07(-0.47%)
Apr 27, 2011 14.75 15.29 14.75 15.19 51,045 +0.66(+4.55%)
Apr 26, 2011 14.84 15.00 14.50 14.53 38,820 +0.21(+1.47%)
Apr 25, 2011 14.06 14.70 14.05 14.32 27,474 +0.22(+1.56%)
Apr 21, 2011 13.96 14.10 13.96 14.10 1,920 +0.05(+0.36%)
Apr 20, 2011 13.71 14.05 13.71 14.05 6,496 +0.39(+2.86%)
Apr 19, 2011 13.31 13.66 13.31 13.66 1,355 +0.16(+1.19%)
Apr 18, 2011 13.70 13.70 13.44 13.50 2,326 -0.28(-2.03%)
Apr 15, 2011 14.02 14.02 13.57 13.78 2,769 +0.27(+2.00%)
Apr 14, 2011 12.88 14.00 12.81 13.51 7,544 +0.60(+4.65%)
Apr 12, 2011 12.91 12.91 12.91 12.91 0 -0.06(-0.46%)
Apr 11, 2011 13.05 13.05 12.78 12.97 4,290 -0.06(-0.46%)
Apr 08, 2011 13.03 13.03 13.03 13.03 200 +0.12(+0.95%)
Apr 07, 2011 12.97 13.05 12.91 12.91 450 -0.10(-0.77%)
Apr 06, 2011 12.72 13.04 12.72 13.01 500 +0.12(+0.92%)
Apr 05, 2011 12.85 13.25 12.85 12.89 3,513 -0.07(-0.54%)
Apr 04, 2011 12.95 12.96 12.69 12.96 5,500 +0.25(+1.97%)
Apr 01, 2011 12.30 12.71 12.30 12.71 1,450 -0.16(-1.24%)
Mar 31, 2011 12.63 12.96 12.62 12.87 4,986 +0.07(+0.55%)
Mar 30, 2011 12.68 12.80 12.50 12.80 4,076 -0.10(-0.78%)
Mar 29, 2011 12.75 12.90 12.17 12.90 9,983 +0.10(+0.78%)
Mar 28, 2011 12.07 12.80 12.07 12.80 12,219 +0.05(+0.39%)
Mar 25, 2011 12.69 12.98 12.69 12.75 16,586 +0.08(+0.62%)
Mar 24, 2011 12.92 12.92 12.67 12.67 600 -0.18(-1.39%)
Mar 23, 2011 13.50 13.50 12.49 12.85 14,795 -0.60(-4.46%)
Mar 22, 2011 13.67 13.70 13.45 13.45 550 +0.02(+0.18%)
Mar 21, 2011 13.57 13.74 13.43 13.43 1,800 -0.11(-0.84%)
Mar 18, 2011 13.50 13.84 13.50 13.54 2,811 -0.35(-2.52%)
Mar 17, 2011 13.90 14.15 13.57 13.89 5,796 +0.07(+0.51%)
Mar 16, 2011 13.50 13.82 13.31 13.82 3,411 +0.17(+1.25%)
Mar 15, 2011 13.93 13.93 13.59 13.65 5,317 -0.42(-2.99%)
Mar 14, 2011 14.30 14.30 14.07 14.07 1,408 -0.22(-1.54%)
Mar 11, 2011 14.12 14.29 14.08 14.29 4,163 +0.19(+1.35%)
Mar 10, 2011 14.14 14.17 14.07 14.10 4,563 -0.09(-0.63%)
Mar 09, 2011 14.19 14.19 14.19 14.19 116 -0.19(-1.32%)
Mar 08, 2011 14.06 14.47 14.06 14.38 2,249 +0.31(+2.20%)
Mar 07, 2011 14.13 14.19 14.00 14.07 2,775 -0.13(-0.92%)
Mar 04, 2011 14.29 14.50 14.20 14.20 22,851 -0.05(-0.35%)
Mar 03, 2011 14.34 14.34 14.00 14.25 3,271 +0.08(+0.55%)
Mar 02, 2011 14.21 14.21 14.14 14.17 2,119 -0.03(-0.20%)
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.