Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.29 15.57 15.00 15.47 2,569,965 -0.01(-0.05%)
Jul 28, 2011 15.59 15.81 15.46 15.48 2,661,247 -0.12(-0.78%)
Jul 27, 2011 16.16 16.16 15.58 15.60 2,564,840 -0.67(-4.11%)
Jul 26, 2011 16.12 16.37 16.07 16.27 2,161,400 +0.16(+0.97%)
Jul 25, 2011 16.11 16.28 15.99 16.12 2,147,549 -0.16(-0.96%)
Jul 22, 2011 16.38 16.39 16.27 16.27 1,857,095 +0.16(+1.02%)
Jul 21, 2011 16.56 16.59 16.07 16.11 5,238,593 -0.41(-2.50%)
Jul 20, 2011 16.91 16.91 16.46 16.52 2,862,212 -0.40(-2.36%)
Jul 19, 2011 16.61 16.94 16.57 16.92 2,245,934 +0.46(+2.81%)
Jul 18, 2011 16.52 16.66 16.27 16.46 1,507,877 -0.11(-0.65%)
Jul 15, 2011 16.61 16.61 16.38 16.56 1,494,221 +0.04(+0.22%)
Jul 14, 2011 16.79 16.98 16.33 16.53 2,933,972 -0.22(-1.32%)
Jul 13, 2011 16.57 16.91 16.53 16.75 2,785,545 +0.32(+1.93%)
Jul 12, 2011 16.56 16.67 16.41 16.43 2,462,236 -0.18(-1.06%)
Jul 11, 2011 16.77 16.97 16.49 16.61 2,277,670 -0.35(-2.08%)
Jul 08, 2011 16.72 17.03 16.59 16.96 2,804,519 +0.03(+0.17%)
Jul 07, 2011 16.79 17.20 16.79 16.93 5,991,736 +0.45(+2.70%)
Jul 06, 2011 16.86 17.00 16.45 16.49 4,981,990 -0.35(-2.06%)
Jul 05, 2011 17.08 17.08 16.69 16.84 4,071,321 -0.21(-1.20%)
Jul 01, 2011 16.88 17.17 16.65 17.04 3,653,600 +0.24(+1.43%)
Jun 30, 2011 17.06 17.15 16.73 16.80 3,804,109 -0.17(-1.00%)
Jun 29, 2011 17.26 17.36 16.89 16.97 4,491,157 -0.18(-1.03%)
Jun 28, 2011 17.10 17.43 17.09 17.15 5,002,825 +0.25(+1.46%)
Jun 27, 2011 17.03 17.18 16.87 16.90 3,952,746 -0.24(-1.40%)
Jun 24, 2011 17.22 17.56 16.66 17.14 7,841,310 -0.04(-0.21%)
Jun 23, 2011 16.63 17.20 16.58 17.18 5,817,969 +0.33(+1.97%)
Jun 22, 2011 16.93 17.27 16.80 16.84 4,308,982 -0.21(-1.24%)
Jun 21, 2011 16.69 17.07 16.66 17.06 3,489,640 +0.50(+3.03%)
Jun 20, 2011 16.48 16.58 16.43 16.55 2,650,415 +0.42(+2.59%)
Jun 17, 2011 16.02 16.30 15.93 16.14 6,173,437 +0.26(+1.65%)
Jun 16, 2011 16.04 16.19 15.65 15.87 2,919,773 -0.23(-1.41%)
Jun 15, 2011 16.07 16.38 15.94 16.10 3,546,905 -0.13(-0.78%)
Jun 14, 2011 15.93 16.38 15.84 16.23 3,039,322 +0.39(+2.46%)
Jun 13, 2011 15.46 15.91 15.46 15.84 4,139,400 +0.41(+2.66%)
Jun 10, 2011 15.75 15.78 15.34 15.43 3,196,979 -0.42(-2.63%)
Jun 09, 2011 15.63 15.87 15.58 15.85 3,736,593 +0.28(+1.77%)
Jun 08, 2011 15.97 15.98 15.53 15.57 4,838,603 -0.48(-3.00%)
Jun 07, 2011 16.25 16.48 16.04 16.05 3,675,065 -0.11(-0.66%)
Jun 06, 2011 16.72 16.74 16.15 16.16 3,267,098 -0.55(-3.30%)
Jun 03, 2011 16.69 16.96 16.54 16.71 5,304,315 -0.87(-4.95%)
May 24, 2011 17.50 17.80 17.49 17.58 3,623,202 +0.22(+1.26%)
May 23, 2011 17.59 18.03 17.34 17.36 6,576,841 -0.40(-2.23%)
May 20, 2011 17.32 17.85 17.16 17.76 13,688,425 +2.02(+12.80%)
May 19, 2011 15.91 15.95 15.56 15.74 3,406,339 -0.17(-1.07%)
May 18, 2011 15.53 15.99 15.42 15.91 2,226,806 +0.46(+2.97%)
May 17, 2011 15.83 15.90 15.34 15.45 4,298,755 -0.37(-2.32%)
May 16, 2011 16.07 16.17 15.81 15.82 1,984,023 -0.38(-2.36%)
May 13, 2011 16.23 16.38 16.10 16.20 2,090,766 +0.01(+0.04%)
May 12, 2011 15.78 16.26 15.62 16.19 1,916,973 +0.33(+2.05%)
May 11, 2011 15.93 16.08 15.72 15.87 2,283,836 -0.05(-0.31%)
May 10, 2011 15.79 16.01 15.77 15.92 1,867,396 +0.15(+0.94%)
May 09, 2011 15.39 15.92 15.33 15.77 2,669,756 +0.43(+2.81%)
May 06, 2011 15.59 15.75 15.34 15.34 2,253,828 -0.06(-0.37%)
May 05, 2011 15.01 15.59 14.85 15.39 2,590,983 +0.33(+2.16%)
May 04, 2011 15.11 15.43 14.86 15.07 4,386,286 -0.01(-0.09%)
May 03, 2011 15.14 15.35 14.96 15.08 4,992,920 -0.07(-0.47%)
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.