Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.56 17.84 17.35 17.65 2,482,193 +0.18(+1.01%)
Apr 28, 2011 17.17 17.50 16.99 17.48 3,091,456 +0.35(+2.07%)
Apr 27, 2011 17.11 17.23 16.91 17.12 2,061,420 +0.08(+0.49%)
Apr 26, 2011 16.98 17.13 16.95 17.04 1,509,834 +0.07(+0.38%)
Apr 25, 2011 17.02 17.04 16.85 16.97 1,117,401 +0.02(+0.11%)
Apr 21, 2011 16.82 17.08 16.59 16.95 1,501,518 +0.21(+1.28%)
Apr 20, 2011 16.67 16.85 16.57 16.74 2,473,606 +0.31(+1.87%)
Apr 19, 2011 16.76 16.76 16.41 16.43 1,490,009 -0.16(-0.95%)
Apr 18, 2011 16.78 16.95 16.29 16.59 2,243,889 -0.37(-2.20%)
Apr 15, 2011 16.70 17.19 16.66 16.96 2,767,284 +0.38(+2.30%)
Apr 14, 2011 16.68 16.96 16.53 16.58 3,704,266 -0.13(-0.78%)
Apr 13, 2011 16.67 16.81 16.49 16.71 5,868,645 +0.34(+2.05%)
Apr 12, 2011 16.58 16.58 16.20 16.38 6,413,350 -0.19(-1.15%)
Apr 11, 2011 16.57 16.74 16.05 16.57 3,375,011 +0.38(+2.33%)
Apr 08, 2011 16.29 16.31 16.00 16.19 1,104,902 +0.00(+0.00%)
Apr 07, 2011 16.27 16.31 15.94 16.19 1,447,253 -0.03(-0.17%)
Apr 06, 2011 16.32 16.43 16.07 16.22 1,994,383 +0.01(+0.06%)
Apr 05, 2011 16.01 16.21 15.88 16.21 3,018,080 +0.25(+1.58%)
Apr 04, 2011 15.90 16.02 15.86 15.96 2,376,027 +0.21(+1.36%)
Apr 01, 2011 15.46 15.83 15.42 15.74 2,587,781 +0.47(+3.05%)
Mar 31, 2011 15.70 15.86 15.27 15.28 2,785,288 -0.38(-2.44%)
Mar 30, 2011 16.32 16.44 15.65 15.66 3,347,369 -0.55(-3.39%)
Mar 29, 2011 16.40 16.52 15.96 16.21 1,687,202 -0.19(-1.14%)
Mar 28, 2011 16.70 16.70 16.21 16.40 1,653,318 -0.21(-1.29%)
Mar 25, 2011 16.53 16.76 16.29 16.61 2,916,723 +0.19(+1.13%)
Mar 24, 2011 16.11 16.57 15.83 16.42 4,232,759 +0.49(+3.10%)
Mar 23, 2011 15.83 15.96 15.67 15.93 2,174,292 +0.10(+0.65%)
Mar 22, 2011 15.97 15.97 15.50 15.83 2,830,187 +0.19(+1.19%)
Mar 21, 2011 15.52 15.64 15.51 15.64 1,764,532 +0.48(+3.19%)
Mar 18, 2011 15.37 15.60 15.09 15.16 3,028,004 -0.12(-0.79%)
Mar 17, 2011 14.90 15.54 14.90 15.28 2,188,130 +0.58(+3.93%)
Mar 16, 2011 15.68 15.83 14.68 14.70 4,062,466 -0.74(-4.82%)
Mar 15, 2011 15.63 16.09 15.41 15.45 2,585,372 -0.64(-3.99%)
Mar 14, 2011 15.89 16.29 15.87 16.09 1,715,526 -0.12(-0.75%)
Mar 11, 2011 15.83 16.37 15.83 16.21 1,376,591 +0.17(+1.04%)
Mar 10, 2011 15.85 16.16 15.56 16.04 2,236,328 -0.18(-1.09%)
Mar 09, 2011 16.29 16.55 16.11 16.22 2,705,318 -0.08(-0.51%)
Mar 08, 2011 16.41 16.44 15.98 16.30 1,494,121 +0.07(+0.46%)
Mar 07, 2011 16.66 16.97 15.89 16.23 2,656,210 -0.23(-1.41%)
Mar 04, 2011 16.67 17.03 16.41 16.46 1,881,486 +0.01(+0.06%)
Mar 03, 2011 16.07 16.58 15.95 16.45 2,803,790 +0.26(+1.61%)
Mar 02, 2011 15.27 16.21 15.18 16.19 3,541,144 +0.96(+6.30%)
Mar 01, 2011 15.62 15.81 15.13 15.23 1,877,926 -0.28(-1.80%)
Feb 28, 2011 16.11 16.11 15.46 15.51 1,839,583 -0.49(-3.08%)
Feb 25, 2011 15.60 16.25 15.60 16.01 2,826,083 +0.46(+2.93%)
Feb 24, 2011 15.57 15.61 15.26 15.55 2,388,260 +0.31(+2.02%)
Feb 23, 2011 15.60 15.83 14.98 15.24 4,023,386 +0.18(+1.17%)
Feb 22, 2011 14.99 15.15 14.89 15.06 2,049,636 -0.10(-0.68%)
Feb 18, 2011 15.12 15.28 15.03 15.17 2,171,335 +0.08(+0.56%)
Feb 17, 2011 15.15 15.17 14.93 15.08 2,729,351 -0.07(-0.43%)
Feb 16, 2011 15.20 15.36 15.06 15.15 2,065,092 +0.00(+0.00%)
Feb 15, 2011 15.08 15.22 15.03 15.15 795,103 +0.00(+0.00%)
Feb 14, 2011 15.03 15.27 14.91 15.15 2,092,758 +0.18(+1.18%)
Feb 11, 2011 14.99 15.19 14.87 14.97 3,717,538 -0.08(-0.56%)
Feb 10, 2011 14.93 15.33 14.80 15.06 1,309,820 -0.07(-0.43%)
Feb 09, 2011 15.10 15.23 14.83 15.12 1,842,095 -0.05(-0.31%)
Feb 08, 2011 15.47 15.54 15.08 15.17 2,373,600 -0.46(-2.92%)
Feb 07, 2011 15.91 15.93 15.39 15.62 2,748,986 -0.20(-1.24%)
Feb 04, 2011 15.56 15.89 15.28 15.82 2,215,964 +0.35(+2.29%)
Feb 03, 2011 15.20 15.60 14.90 15.47 4,049,378 +0.59(+3.94%)
Feb 02, 2011 14.52 15.13 14.50 14.88 3,192,877 +0.41(+2.83%)
Feb 01, 2011 14.01 14.85 13.97 14.47 4,353,648 +0.51(+3.67%)
Jan 31, 2011 13.92 14.05 13.87 13.96 4,696,124 +0.00(+0.00%)
Jan 28, 2011 13.97 14.00 13.65 13.96 3,364,256 +0.01(+0.07%)
Jan 27, 2011 14.03 14.06 13.84 13.95 2,045,951 +0.02(+0.13%)
Jan 26, 2011 13.87 14.05 13.62 13.93 1,812,645 +0.12(+0.88%)
Jan 25, 2011 13.97 14.05 13.71 13.81 3,446,101 -0.22(-1.59%)
Jan 24, 2011 14.05 14.31 13.95 14.03 1,590,132 -0.04(-0.26%)
Jan 21, 2011 13.98 14.22 13.92 14.07 1,685,293 +0.07(+0.46%)
Jan 20, 2011 14.03 14.15 13.73 14.00 1,778,020 -0.20(-1.38%)
Jan 19, 2011 14.61 14.79 13.97 14.20 1,842,767 -0.42(-2.87%)
Jan 18, 2011 14.67 14.67 14.27 14.62 1,881,848 +0.02(+0.13%)
Jan 14, 2011 14.52 14.73 14.45 14.60 2,334,779 +0.03(+0.19%)
Jan 13, 2011 14.26 14.57 14.11 14.57 3,929,581 +0.40(+2.82%)
Jan 12, 2011 14.06 14.25 14.02 14.17 1,264,981 +0.20(+1.47%)
Jan 11, 2011 14.41 14.43 13.80 13.97 1,381,209 -0.08(-0.60%)
Jan 10, 2011 14.00 14.15 13.88 14.05 1,561,968 +0.11(+0.80%)
Jan 07, 2011 14.25 14.34 13.90 13.94 1,081,247 -0.24(-1.71%)
Jan 06, 2011 14.02 14.24 13.81 14.18 2,390,536 +0.08(+0.59%)
Jan 05, 2011 13.42 14.15 13.17 14.10 1,743,243 +0.64(+4.78%)
Jan 04, 2011 13.50 13.67 13.25 13.45 1,343,647 -0.05(-0.35%)
Jan 03, 2011 13.44 13.52 13.36 13.50 2,598,828 +0.28(+2.11%)
Dec 31, 2010 13.44 13.55 13.12 13.22 1,183,830 -0.12(-0.91%)
Dec 30, 2010 13.49 13.65 13.34 13.34 1,278,923 -0.07(-0.49%)
Dec 29, 2010 13.17 13.49 13.04 13.41 815,591 +0.23(+1.77%)
Dec 28, 2010 13.44 13.46 13.13 13.17 1,339,296 -0.25(-1.87%)
Dec 27, 2010 13.43 13.51 13.17 13.43 552,426 -0.07(-0.55%)
Dec 23, 2010 13.59 13.59 13.40 13.50 717,835 -0.03(-0.21%)
Dec 22, 2010 13.67 13.79 13.33 13.53 2,175,901 +0.04(+0.28%)
Dec 21, 2010 12.74 13.55 12.74 13.49 3,300,835 +0.86(+6.78%)
Dec 20, 2010 12.52 12.80 12.46 12.63 1,592,996 +0.18(+1.42%)
Dec 17, 2010 12.53 12.56 12.35 12.46 1,361,312 +0.05(+0.38%)
Dec 16, 2010 12.51 12.63 12.34 12.41 996,914 -0.20(-1.62%)
Dec 15, 2010 12.57 12.76 12.55 12.62 1,901,372 +0.07(+0.59%)
Dec 14, 2010 12.53 12.57 12.39 12.54 2,462,813 +0.03(+0.24%)
Dec 13, 2010 12.49 12.53 12.38 12.51 1,741,323 +0.03(+0.21%)
Dec 10, 2010 12.55 12.55 12.37 12.49 3,452,638 +0.03(+0.22%)
Dec 09, 2010 12.48 12.61 12.33 12.46 2,568,240 +0.09(+0.75%)
Dec 08, 2010 12.17 12.36 12.09 12.36 2,057,451 +0.20(+1.61%)
Dec 07, 2010 12.07 12.22 12.05 12.17 2,537,769 +0.17(+1.40%)
Dec 06, 2010 11.99 12.06 11.92 12.00 1,280,666 +0.11(+0.94%)
Dec 03, 2010 11.87 12.01 11.86 11.89 958,575 +0.00(+0.00%)
Dec 02, 2010 11.75 11.96 11.75 11.89 806,844 +0.11(+0.95%)
Dec 01, 2010 12.05 12.05 11.66 11.78 1,622,036 +0.07(+0.56%)
Nov 30, 2010 11.85 11.87 11.70 11.71 1,100,296 -0.15(-1.26%)
Nov 29, 2010 12.43 12.43 11.64 11.86 1,354,305 -0.08(-0.70%)
Nov 26, 2010 11.91 12.05 11.81 11.95 581,636 -0.01(-0.08%)
Nov 24, 2010 11.95 11.96 11.96 11.96 737,247 +0.07(+0.63%)
Nov 23, 2010 11.80 11.93 11.73 11.88 1,145,858 -0.02(-0.16%)
Nov 22, 2010 11.96 12.13 11.87 11.90 1,759,141 -0.02(-0.16%)
Nov 19, 2010 11.87 12.04 11.78 11.92 807,698 +0.05(+0.39%)
Nov 18, 2010 11.96 12.09 11.78 11.87 4,615,769 +0.09(+0.79%)
Nov 17, 2010 11.91 11.91 11.78 11.78 271,133 -0.08(-0.71%)
Nov 16, 2010 12.02 12.06 11.78 11.86 1,011,589 -0.28(-2.30%)
Nov 15, 2010 12.30 12.43 12.09 12.14 911,027 -0.15(-1.21%)
Nov 12, 2010 12.34 12.40 12.05 12.29 882,740 -0.07(-0.53%)
Nov 11, 2010 12.08 12.49 12.00 12.36 1,696,358 +0.32(+2.63%)
Nov 10, 2010 11.96 12.15 11.96 12.04 1,283,455 +0.16(+1.33%)
Nov 09, 2010 12.22 12.53 11.75 11.88 1,550,196 -0.43(-3.48%)
Nov 08, 2010 12.29 12.42 12.25 12.31 671,454 -0.03(-0.23%)
Nov 05, 2010 12.29 12.80 12.21 12.34 4,302,419 -0.13(-1.05%)
Nov 04, 2010 12.10 12.52 11.92 12.47 2,826,142 +0.64(+5.43%)
Nov 03, 2010 11.82 11.90 11.55 11.82 1,220,926 +0.05(+0.39%)
Nov 02, 2010 11.77 11.91 11.57 11.78 1,263,439 +0.13(+1.12%)
Nov 01, 2010 11.96 12.05 11.55 11.65 1,783,522 -0.16(-1.34%)
Oct 29, 2010 11.19 12.08 10.94 11.81 3,172,835 +0.30(+2.59%)
Oct 28, 2010 11.42 11.75 10.42 11.51 2,737,864 +0.23(+2.06%)
Oct 27, 2010 11.14 11.41 11.00 11.28 1,162,365 +0.14(+1.25%)
Oct 25, 2010 11.12 11.28 11.06 11.14 901,692 +0.19(+1.70%)
Oct 22, 2010 10.96 11.17 10.93 10.95 1,187,437 -0.04(-0.34%)
Oct 21, 2010 10.74 11.34 10.62 10.99 3,486,505 +0.39(+3.69%)
Oct 20, 2010 10.19 10.65 10.19 10.60 354,480 +0.40(+3.93%)
Oct 19, 2010 10.38 10.47 10.10 10.20 334,663 -0.25(-2.41%)
Oct 18, 2010 10.24 10.46 10.22 10.45 312,360 +0.22(+2.19%)
Oct 15, 2010 10.41 10.47 10.20 10.22 380,631 -0.20(-1.96%)
Oct 14, 2010 10.50 10.57 10.33 10.43 749,303 -0.15(-1.41%)
Oct 13, 2010 10.55 10.75 10.43 10.58 2,040,155 +0.07(+0.62%)
Oct 12, 2010 10.24 10.64 10.24 10.51 1,147,400 +0.27(+2.64%)
Oct 11, 2010 10.35 10.35 10.06 10.24 1,193,142 -0.09(-0.90%)
Oct 08, 2010 10.34 10.41 9.897 10.34 3,232,621 +0.48(+4.91%)
Oct 07, 2010 9.767 9.897 9.683 9.851 313,822 +0.07(+0.76%)
Oct 06, 2010 10.04 10.12 9.683 9.776 1,073,701 -0.31(-3.05%)
Oct 05, 2010 9.963 10.18 9.925 10.08 1,584,774 +0.09(+0.93%)
Oct 04, 2010 10.10 10.17 9.991 9.991 930,072 -0.10(-1.01%)
Oct 01, 2010 10.09 10.15 9.888 10.09 1,567,585 +0.22(+2.26%)
Sep 30, 2010 9.916 10.24 9.683 9.869 1,057,175 +0.00(+0.00%)
Sep 29, 2010 9.637 9.916 9.553 9.869 817,809 +0.10(+1.05%)
Sep 28, 2010 10.02 10.05 9.693 9.767 16,971,268 -0.18(-1.78%)
Sep 27, 2010 9.944 10.24 9.776 9.944 1,100,567 +0.04(+0.38%)
Sep 24, 2010 9.562 9.953 9.562 9.907 363,793 +0.34(+3.50%)
Sep 23, 2010 9.525 9.683 9.404 9.572 839,832 +0.03(+0.29%)
Sep 22, 2010 9.376 9.637 9.329 9.544 1,156,303 +0.14(+1.49%)
Sep 21, 2010 9.404 9.525 9.320 9.404 1,473,879 -0.01(-0.10%)
Sep 20, 2010 9.497 9.508 9.357 9.413 816,972 -0.08(-0.88%)
Sep 17, 2010 9.497 9.544 9.385 9.497 296,262 +0.02(+0.20%)
Sep 15, 2010 9.413 9.544 9.357 9.478 484,907 +0.07(+0.69%)
Sep 14, 2010 9.497 9.581 9.357 9.413 384,914 -0.16(-1.65%)
Sep 13, 2010 9.534 9.581 9.357 9.572 1,839,947 +0.11(+1.18%)
Sep 10, 2010 9.469 9.544 9.348 9.460 1,027,201 -0.01(-0.10%)
Sep 09, 2010 9.525 9.590 9.385 9.469 468,544 -0.07(-0.78%)
Sep 08, 2010 9.534 10.000 9.097 9.544 1,785,205 +0.00(+0.00%)
Sep 07, 2010 9.413 9.637 9.413 9.544 1,299,890 +0.00(+0.00%)
Sep 03, 2010 9.544 9.581 9.450 9.544 477,430 +0.04(+0.39%)
Sep 02, 2010 9.469 9.581 9.357 9.506 1,463,687 -0.03(-0.29%)
Sep 01, 2010 9.423 10.03 9.367 9.534 1,421,468 +0.20(+2.20%)
Aug 31, 2010 9.311 9.385 9.236 9.329 1,074,390 +0.02(+0.20%)
Aug 30, 2010 9.478 9.506 9.274 9.311 590,265 -0.21(-2.25%)
Aug 27, 2010 9.525 9.553 9.311 9.525 639,868 +0.16(+1.69%)
Aug 26, 2010 9.348 9.460 9.329 9.367 294,991 -0.06(-0.59%)
Aug 25, 2010 9.478 9.497 9.311 9.423 1,089,233 -0.05(-0.49%)
Aug 24, 2010 9.339 9.544 9.246 9.469 661,305 +0.06(+0.59%)
Aug 23, 2010 9.627 9.674 9.413 9.413 2,156,623 -0.18(-1.84%)
Aug 20, 2010 9.693 9.748 9.534 9.590 1,106,175 -0.11(-1.15%)
Aug 19, 2010 9.823 9.963 9.590 9.702 2,060,650 -0.11(-1.14%)
Aug 18, 2010 10.10 10.10 9.497 9.814 2,196,342 +0.14(+1.44%)
Aug 17, 2010 9.311 9.776 9.302 9.674 1,124,079 +0.37(+4.00%)
Aug 16, 2010 9.348 9.404 9.264 9.302 1,122,292 -0.16(-1.67%)
Aug 13, 2010 9.460 9.478 9.292 9.460 1,353,458 +0.09(+0.99%)
Aug 12, 2010 9.125 9.441 9.041 9.367 856,660 +0.22(+2.44%)
Aug 11, 2010 9.134 9.171 8.910 9.143 717,399 -0.11(-1.21%)
Aug 10, 2010 9.246 9.255 9.246 9.255 12,780 +0.05(+0.51%)
Aug 09, 2010 9.311 9.320 9.125 9.208 1,233,267 +0.03(+0.30%)
Aug 06, 2010 9.180 9.218 8.994 9.180 573,173 -0.04(-0.40%)
Aug 05, 2010 8.938 9.283 8.938 9.218 3,470,024 +0.34(+3.77%)
Aug 04, 2010 8.883 8.964 8.785 8.883 2,212,645 +0.01(+0.10%)
Aug 03, 2010 8.845 8.929 8.659 8.873 394,387 +0.08(+0.95%)
Aug 02, 2010 8.836 9.162 8.557 8.789 1,109,425 +0.36(+4.31%)
Jul 30, 2010 8.426 8.864 8.398 8.426 2,225,570 -0.40(-4.54%)
Jul 29, 2010 9.041 9.087 8.706 8.827 672,657 -0.10(-1.15%)
Jul 28, 2010 9.264 9.329 8.901 8.929 847,582 -0.24(-2.64%)
Jul 27, 2010 9.218 9.478 8.985 9.171 1,245,700 +0.15(+1.65%)
Jul 26, 2010 9.292 9.292 8.957 9.022 1,732,712 +0.18(+2.00%)
Jul 23, 2010 8.640 8.845 8.640 8.845 276,405 +0.19(+2.15%)
Jul 22, 2010 8.194 8.706 8.194 8.659 2,890,893 +0.47(+5.68%)
Jul 21, 2010 8.622 8.650 8.045 8.194 802,056 -0.42(-4.86%)
Jul 20, 2010 9.478 9.478 8.221 8.613 3,347,235 -0.50(-5.52%)
Jul 19, 2010 9.264 9.283 9.013 9.115 292,759 +0.09(+1.03%)
Jul 16, 2010 9.022 9.618 8.752 9.022 460,083 -0.47(-5.00%)
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.