Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.36 16.55 16.20 16.43 364,630 +0.16(+0.98%)
Jun 29, 2011 16.32 16.38 16.19 16.27 378,194 -0.01(-0.04%)
Jun 28, 2011 16.26 16.37 16.13 16.28 406,682 +0.12(+0.72%)
Jun 27, 2011 15.97 16.22 15.83 16.16 418,744 +0.18(+1.13%)
Jun 24, 2011 16.43 16.43 15.91 15.98 2,111,730 -0.44(-2.67%)
Jun 23, 2011 16.18 16.51 15.95 16.42 311,306 +0.02(+0.13%)
Jun 22, 2011 16.53 16.59 16.38 16.40 607,175 -0.19(-1.12%)
Jun 21, 2011 16.32 16.78 16.20 16.59 418,801 +0.42(+2.60%)
Jun 20, 2011 16.14 16.19 16.06 16.17 285,846 +0.35(+2.20%)
Jun 17, 2011 15.95 16.27 15.78 15.82 611,229 -0.05(-0.32%)
Jun 16, 2011 15.77 15.99 15.71 15.87 417,601 +0.11(+0.71%)
Jun 15, 2011 15.74 16.01 15.61 15.76 336,439 -0.19(-1.19%)
Jun 14, 2011 15.67 16.03 15.60 15.95 452,725 +0.47(+3.03%)
Jun 13, 2011 15.28 15.52 15.17 15.48 462,185 +0.31(+2.06%)
Jun 10, 2011 15.42 15.45 15.11 15.17 411,672 -0.36(-2.32%)
Jun 09, 2011 15.66 15.72 15.50 15.53 300,390 -0.09(-0.58%)
Jun 08, 2011 15.61 15.70 15.59 15.62 274,610 +0.01(+0.04%)
Jun 07, 2011 15.73 15.76 15.61 15.61 293,954 -0.02(-0.12%)
Jun 06, 2011 15.66 15.88 15.61 15.63 334,883 -0.03(-0.21%)
Jun 03, 2011 15.75 15.94 15.61 15.66 399,873 +0.72(+4.82%)
May 24, 2011 15.18 15.24 14.93 14.94 365,489 -0.21(-1.37%)
May 23, 2011 14.78 15.26 14.78 15.15 320,543 +0.01(+0.10%)
May 20, 2011 15.05 15.23 14.97 15.13 299,760 +0.01(+0.06%)
May 19, 2011 15.09 15.18 14.92 15.12 187,894 +0.18(+1.19%)
May 18, 2011 14.99 15.05 14.90 14.95 173,091 +0.01(+0.06%)
May 17, 2011 14.63 15.02 14.63 14.94 428,891 +0.07(+0.44%)
May 16, 2011 14.88 15.08 14.86 14.87 236,559 -0.16(-1.04%)
May 13, 2011 15.27 15.38 14.95 15.03 195,519 -0.20(-1.30%)
May 12, 2011 14.93 15.27 14.84 15.23 172,851 +0.24(+1.60%)
May 11, 2011 15.07 15.09 14.93 14.99 282,718 -0.09(-0.60%)
May 10, 2011 14.81 15.09 14.81 15.08 207,838 +0.38(+2.62%)
May 09, 2011 14.40 14.78 14.40 14.69 290,310 +0.23(+1.56%)
May 06, 2011 13.90 14.55 13.84 14.47 480,060 +0.77(+5.59%)
May 05, 2011 13.48 13.91 13.44 13.70 231,872 +0.08(+0.55%)
May 04, 2011 13.97 14.02 13.61 13.63 339,830 -0.36(-2.58%)
May 03, 2011 14.26 14.36 13.94 13.99 821,792 -0.31(-2.18%)
May 02, 2011 14.36 14.36 14.29 14.30 217,891 -0.16(-1.10%)
Apr 29, 2011 14.35 14.54 14.27 14.46 295,386 +0.18(+1.26%)
Apr 28, 2011 14.17 14.31 14.09 14.28 169,413 +0.04(+0.30%)
Apr 27, 2011 14.22 14.29 14.07 14.24 207,248 -0.00(-0.02%)
Apr 26, 2011 14.23 14.51 13.96 14.24 495,540 +0.05(+0.35%)
Apr 25, 2011 14.24 14.27 14.05 14.19 184,552 -0.21(-1.47%)
Apr 21, 2011 14.42 14.42 14.15 14.40 244,324 +0.10(+0.71%)
Apr 20, 2011 14.10 14.32 14.05 14.30 324,309 +0.44(+3.19%)
Apr 19, 2011 13.99 14.05 13.74 13.86 165,344 -0.07(-0.50%)
Apr 18, 2011 14.01 14.07 13.79 13.93 214,128 -0.33(-2.29%)
Apr 15, 2011 14.22 14.36 14.15 14.25 498,988 -0.03(-0.24%)
Apr 14, 2011 14.21 14.32 14.02 14.29 215,698 -0.06(-0.42%)
Apr 13, 2011 14.47 14.47 14.15 14.35 244,453 +0.01(+0.05%)
Apr 12, 2011 14.55 14.63 14.24 14.34 705,809 -0.29(-1.99%)
Apr 11, 2011 14.69 14.90 14.53 14.63 286,667 -0.06(-0.43%)
Apr 08, 2011 15.12 15.16 14.57 14.69 493,708 -0.30(-2.00%)
Apr 07, 2011 15.00 15.16 14.93 14.99 230,159 +0.05(+0.35%)
Apr 06, 2011 14.99 15.06 14.86 14.94 164,448 +0.06(+0.37%)
Apr 05, 2011 14.77 15.11 14.75 14.89 313,383 +0.06(+0.42%)
Apr 04, 2011 14.80 14.88 14.64 14.82 233,507 +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.