Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.21 21.75 21.19 21.29 204,959 +0.21(+1.00%)
Jun 29, 2011 21.35 21.38 20.89 21.08 180,075 -0.18(-0.85%)
Jun 28, 2011 21.16 21.36 21.03 21.26 145,642 +0.20(+0.95%)
Jun 27, 2011 20.86 21.39 20.85 21.06 162,336 +0.18(+0.86%)
Jun 24, 2011 21.11 21.47 20.33 20.88 402,508 -0.19(-0.90%)
Jun 23, 2011 20.44 21.30 20.13 21.07 406,672 +0.33(+1.59%)
Jun 22, 2011 20.89 21.29 20.71 20.74 281,227 -0.24(-1.14%)
Jun 21, 2011 20.73 21.21 20.66 20.98 354,602 +0.48(+2.34%)
Jun 20, 2011 20.38 20.50 20.32 20.50 165,886 +0.75(+3.80%)
Jun 17, 2011 20.14 20.82 19.68 19.75 675,051 -0.18(-0.90%)
Jun 16, 2011 19.62 20.17 19.41 19.93 375,874 +0.38(+1.94%)
Jun 15, 2011 19.59 19.81 19.31 19.55 185,729 -0.33(-1.66%)
Jun 14, 2011 19.66 20.18 19.59 19.88 332,537 +0.52(+2.69%)
Jun 13, 2011 18.67 19.45 18.67 19.36 296,382 +0.82(+4.42%)
Jun 10, 2011 18.82 19.43 18.50 18.54 334,565 -0.35(-1.85%)
Jun 09, 2011 18.64 19.15 18.50 18.89 251,150 +0.26(+1.40%)
Jun 08, 2011 19.41 19.67 18.54 18.63 388,849 -0.93(-4.75%)
Jun 07, 2011 19.68 19.88 19.35 19.56 356,413 +0.05(+0.26%)
Jun 06, 2011 19.91 20.03 19.33 19.51 324,404 -0.39(-1.96%)
Jun 03, 2011 20.24 20.26 19.74 19.90 320,162 -2.53(-11.28%)
May 24, 2011 22.72 22.85 22.22 22.43 136,293 -0.16(-0.71%)
May 23, 2011 22.28 22.86 22.18 22.59 250,055 -0.16(-0.70%)
May 20, 2011 23.02 23.03 22.31 22.75 179,730 -0.42(-1.81%)
May 19, 2011 23.05 23.53 22.84 23.17 159,563 +0.33(+1.44%)
May 18, 2011 22.81 23.09 22.53 22.84 111,691 +0.13(+0.57%)
May 17, 2011 22.78 23.14 22.56 22.71 102,172 -0.28(-1.22%)
May 16, 2011 23.39 23.51 22.98 22.99 155,697 -0.62(-2.63%)
May 13, 2011 23.58 23.98 23.40 23.61 150,728 +0.04(+0.17%)
May 12, 2011 23.06 23.81 23.01 23.57 143,756 +0.35(+1.51%)
May 11, 2011 23.65 23.67 22.80 23.22 190,402 -0.49(-2.07%)
May 10, 2011 23.23 23.84 23.14 23.71 166,865 +0.64(+2.77%)
May 09, 2011 22.59 23.25 22.53 23.07 159,985 +0.48(+2.12%)
May 06, 2011 22.38 23.06 22.36 22.59 204,311 +0.60(+2.73%)
May 05, 2011 22.75 22.75 21.79 21.99 496,080 -0.96(-4.18%)
May 04, 2011 23.36 23.36 22.69 22.95 157,813 -0.34(-1.46%)
May 03, 2011 23.64 24.10 23.00 23.29 174,952 -0.34(-1.44%)
May 02, 2011 23.53 23.65 23.53 23.63 240,162 -0.46(-1.91%)
Apr 29, 2011 23.81 24.21 23.30 24.09 550,259 +0.35(+1.47%)
Apr 28, 2011 22.17 24.33 22.17 23.74 680,028 -1.59(-6.28%)
Apr 27, 2011 24.89 25.37 24.30 25.33 266,644 +0.58(+2.34%)
Apr 26, 2011 24.23 25.19 24.09 24.75 359,288 +0.53(+2.19%)
Apr 25, 2011 24.34 24.44 23.83 24.22 308,819 -0.10(-0.41%)
Apr 21, 2011 24.08 24.32 23.71 24.32 312,934 +0.46(+1.93%)
Apr 20, 2011 23.62 24.00 23.62 23.86 219,883 +0.68(+2.93%)
Apr 19, 2011 22.83 23.38 22.75 23.18 630,502 +0.52(+2.29%)
Apr 18, 2011 22.30 22.84 22.26 22.66 158,157 +0.00(+0.00%)
Apr 15, 2011 22.45 22.89 22.32 22.66 124,475 +0.18(+0.80%)
Apr 14, 2011 22.06 22.49 21.94 22.48 117,568 +0.24(+1.08%)
Apr 13, 2011 22.90 22.93 21.89 22.24 157,450 -0.39(-1.72%)
Apr 12, 2011 22.55 22.94 22.45 22.63 168,208 -0.11(-0.48%)
Apr 11, 2011 23.06 23.23 22.57 22.74 141,210 -0.30(-1.30%)
Apr 08, 2011 23.59 23.77 22.93 23.04 205,022 -0.33(-1.41%)
Apr 07, 2011 24.00 24.22 23.27 23.37 263,621 -0.48(-2.01%)
Apr 06, 2011 23.16 24.32 22.99 23.85 886,738 +1.78(+8.07%)
Apr 05, 2011 21.86 22.41 21.58 22.07 188,120 +0.12(+0.55%)
Apr 04, 2011 21.96 22.02 21.65 21.95 254,779 +0.02(+0.09%)
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.
 
bottom clear