Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.72 10.78 10.54 10.61 193,532 -0.04(-0.42%)
May 23, 2011 10.69 10.69 10.47 10.65 373,158 -0.25(-2.29%)
May 20, 2011 11.05 11.13 10.83 10.90 286,140 -0.18(-1.66%)
May 19, 2011 11.21 11.31 10.95 11.09 245,276 -0.02(-0.16%)
May 18, 2011 10.91 11.14 10.79 11.10 266,282 +0.11(+1.01%)
May 17, 2011 10.80 11.04 10.73 10.99 249,347 +0.19(+1.79%)
May 16, 2011 10.95 11.27 10.75 10.80 292,066 -0.22(-2.04%)
May 13, 2011 11.15 11.27 10.96 11.02 280,662 -0.06(-0.50%)
May 12, 2011 10.82 11.48 10.66 11.08 476,711 +0.13(+1.20%)
May 11, 2011 11.06 11.16 10.84 10.95 340,338 -0.23(-2.04%)
May 10, 2011 11.15 11.31 11.01 11.18 314,655 +0.14(+1.29%)
May 09, 2011 11.04 11.15 10.45 11.03 593,849 +0.51(+4.83%)
May 06, 2011 10.49 10.72 10.38 10.53 381,178 +0.15(+1.40%)
May 05, 2011 10.67 10.73 10.12 10.38 931,616 -0.52(-4.79%)
May 04, 2011 11.85 11.85 10.59 10.90 1,096,478 -1.00(-8.43%)
May 03, 2011 12.10 12.14 11.74 11.91 329,873 -0.23(-1.91%)
May 02, 2011 11.88 12.14 11.85 12.14 397,815 -0.13(-1.04%)
Apr 29, 2011 12.12 12.31 12.08 12.27 236,415 +0.13(+1.06%)
Apr 28, 2011 12.08 12.18 11.95 12.14 348,252 +0.05(+0.43%)
Apr 27, 2011 11.95 12.17 11.87 12.09 381,973 +0.18(+1.48%)
Apr 26, 2011 12.09 12.17 11.84 11.91 391,096 -0.12(-1.01%)
Apr 25, 2011 12.14 12.14 11.99 12.03 340,607 -0.12(-0.97%)
Apr 21, 2011 12.15 12.20 12.01 12.15 322,502 +0.04(+0.37%)
Apr 20, 2011 12.26 12.31 11.98 12.10 311,761 +0.06(+0.49%)
Apr 19, 2011 11.78 12.16 11.65 12.04 624,061 +0.26(+2.23%)
Apr 18, 2011 11.96 12.01 11.64 11.78 887,192 -0.49(-3.97%)
Apr 15, 2011 12.54 12.58 12.13 12.27 662,797 -0.32(-2.58%)
Apr 14, 2011 11.92 12.72 11.92 12.59 481,191 +0.29(+2.33%)
Apr 13, 2011 12.27 12.68 11.75 12.31 2,287,219 -0.90(-6.80%)
Apr 12, 2011 13.62 13.62 13.17 13.21 619,197 -0.51(-3.70%)
Apr 11, 2011 13.83 13.86 13.59 13.71 316,492 -0.10(-0.70%)
Apr 08, 2011 13.91 13.91 13.59 13.81 220,986 -0.05(-0.35%)
Apr 07, 2011 13.92 13.99 13.53 13.86 263,610 -0.04(-0.27%)
Apr 06, 2011 14.48 14.49 13.69 13.90 699,845 -0.56(-3.85%)
Apr 05, 2011 14.31 14.46 14.28 14.45 275,812 +0.10(+0.72%)
Apr 04, 2011 14.40 14.52 14.34 14.35 358,500 -0.00(-0.02%)
Apr 01, 2011 14.44 14.52 14.25 14.35 400,948 +0.13(+0.95%)
Mar 31, 2011 14.44 14.46 14.13 14.22 328,358 -0.16(-1.11%)
Mar 30, 2011 14.30 14.39 14.04 14.38 555,222 +0.17(+1.22%)
Mar 29, 2011 14.09 14.34 13.82 14.20 538,416 +0.25(+1.76%)
Mar 28, 2011 13.48 14.17 13.48 13.96 893,858 +0.55(+4.10%)
Mar 25, 2011 13.41 13.59 13.20 13.41 498,778 +0.29(+2.21%)
Mar 24, 2011 13.06 13.27 12.98 13.12 343,396 +0.09(+0.72%)
Mar 23, 2011 12.82 13.12 12.67 13.03 291,087 +0.26(+2.00%)
Mar 22, 2011 12.80 12.85 12.45 12.77 258,003 -0.02(-0.16%)
Mar 21, 2011 12.65 12.80 12.61 12.79 648,908 +0.41(+3.29%)
Mar 18, 2011 12.50 12.74 12.34 12.38 283,859 -0.00(-0.03%)
Mar 17, 2011 12.49 12.75 12.22 12.39 538,676 +0.22(+1.82%)
Mar 16, 2011 12.37 12.51 11.91 12.17 386,029 -0.15(-1.18%)
Mar 15, 2011 12.12 12.35 12.08 12.31 460,363 +0.02(+0.14%)
Mar 14, 2011 12.34 12.46 12.00 12.29 323,489 -0.08(-0.64%)
Mar 11, 2011 11.93 12.44 11.85 12.37 357,589 +0.33(+2.76%)
Mar 10, 2011 12.53 12.53 11.95 12.04 901,705 -0.63(-4.94%)
Mar 09, 2011 12.99 12.99 12.63 12.67 334,464 -0.28(-2.14%)
Mar 08, 2011 12.91 13.05 12.70 12.94 189,114 +0.03(+0.21%)
Mar 07, 2011 13.06 13.38 12.70 12.92 354,339 -0.20(-1.53%)
Mar 04, 2011 13.51 13.56 12.95 13.12 475,199 -0.36(-2.64%)
Mar 03, 2011 12.90 13.56 12.82 13.47 793,413 +0.62(+4.79%)
Mar 02, 2011 12.83 13.13 12.54 12.86 758,572 -0.08(-0.59%)
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.