Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.72 20.95 20.58 20.81 6,787,537 +0.16(+0.76%)
May 23, 2011 20.39 20.78 20.31 20.65 6,313,738 +0.12(+0.61%)
May 20, 2011 20.82 20.82 20.45 20.52 7,377,775 -0.31(-1.48%)
May 19, 2011 21.11 21.14 20.71 20.83 6,716,728 -0.28(-1.30%)
May 18, 2011 20.94 21.12 20.85 21.11 5,729,344 +0.17(+0.81%)
May 17, 2011 20.96 21.22 20.80 20.94 9,137,056 -0.11(-0.53%)
May 16, 2011 21.13 21.22 21.01 21.05 6,687,294 -0.12(-0.56%)
May 13, 2011 20.88 21.17 20.86 21.17 12,740,368 +0.41(+1.96%)
May 12, 2011 19.85 20.82 19.77 20.76 11,136,082 +0.83(+4.14%)
May 11, 2011 19.94 20.10 19.80 19.93 7,903,467 +0.03(+0.16%)
May 10, 2011 20.00 20.13 19.85 19.90 7,928,949 -0.01(-0.07%)
May 09, 2011 20.25 20.31 19.81 19.91 8,441,697 -0.39(-1.94%)
May 06, 2011 20.47 20.56 20.14 20.31 12,413,791 +0.06(+0.29%)
May 05, 2011 20.39 20.56 20.17 20.25 7,369,341 -0.26(-1.28%)
May 04, 2011 20.57 20.60 20.31 20.51 5,860,029 -0.07(-0.32%)
May 03, 2011 20.49 20.74 20.37 20.58 8,441,099 -0.03(-0.13%)
May 02, 2011 20.55 20.61 20.51 20.60 13,747,575 +0.15(+0.74%)
Apr 29, 2011 20.24 20.52 20.08 20.45 10,116,364 +0.25(+1.23%)
Apr 28, 2011 20.12 20.27 19.98 20.20 7,780,015 +0.09(+0.46%)
Apr 27, 2011 20.10 20.27 19.98 20.11 7,491,637 +0.00(+0.00%)
Apr 26, 2011 19.89 20.24 19.78 20.11 9,424,032 +0.33(+1.66%)
Apr 25, 2011 19.62 19.79 19.51 19.78 7,460,778 +0.05(+0.27%)
Apr 21, 2011 19.93 20.01 19.61 19.73 11,029,483 +0.01(+0.07%)
Apr 20, 2011 19.55 19.79 19.46 19.72 9,736,075 +0.33(+1.69%)
Apr 19, 2011 19.14 19.44 19.10 19.39 8,303,521 +0.25(+1.30%)
Apr 18, 2011 18.67 19.18 18.58 19.14 12,216,866 +0.24(+1.28%)
Apr 15, 2011 19.24 19.40 18.81 18.90 17,317,712 -0.40(-2.07%)
Apr 14, 2011 20.03 20.15 19.24 19.30 21,740,634 -0.52(-2.61%)
Apr 13, 2011 20.07 20.20 19.51 19.82 13,876,184 -0.09(-0.46%)
Apr 12, 2011 19.80 20.12 19.69 19.91 12,824,213 +0.02(+0.10%)
Apr 11, 2011 19.69 19.96 19.48 19.89 18,153,438 +0.53(+2.73%)
Apr 08, 2011 19.52 19.67 19.15 19.36 13,015,304 -0.19(-0.97%)
Apr 07, 2011 19.52 19.99 19.46 19.55 19,466,146 +0.16(+0.81%)
Apr 06, 2011 18.83 19.52 18.77 19.39 19,187,962 +0.72(+3.88%)
Apr 05, 2011 18.31 18.87 18.31 18.67 13,445,769 +0.32(+1.74%)
Apr 04, 2011 18.69 18.75 18.35 18.35 13,750,162 -0.32(-1.71%)
Apr 01, 2011 18.81 18.81 18.66 18.67 15,588,921 -0.05(-0.28%)
Mar 31, 2011 19.05 19.05 18.59 18.72 23,732,656 -0.32(-1.68%)
Mar 30, 2011 19.03 19.18 18.92 19.04 9,660,108 +0.08(+0.45%)
Mar 29, 2011 19.20 19.43 18.75 18.96 15,630,770 -0.18(-0.92%)
Mar 28, 2011 19.07 19.39 19.03 19.13 16,130,130 +0.08(+0.44%)
Mar 25, 2011 19.43 19.43 18.68 19.05 37,679,148 -0.59(-3.02%)
Mar 24, 2011 21.29 21.50 19.46 19.64 57,391,116 -1.12(-5.40%)
Mar 23, 2011 20.41 20.78 20.27 20.76 13,244,650 +0.28(+1.37%)
Mar 22, 2011 20.75 20.85 20.44 20.48 7,583,729 -0.31(-1.50%)
Mar 21, 2011 20.62 20.84 20.59 20.79 7,829,958 +0.24(+1.17%)
Mar 18, 2011 20.32 20.56 20.14 20.55 11,406,313 +0.43(+2.14%)
Mar 17, 2011 20.36 20.36 20.03 20.12 5,371,627 +0.02(+0.10%)
Mar 16, 2011 20.18 20.51 20.10 20.10 10,513,952 -0.10(-0.48%)
Mar 15, 2011 20.27 20.62 20.19 20.20 10,839,752 -0.42(-2.05%)
Mar 14, 2011 20.25 20.64 20.25 20.62 9,340,422 +0.08(+0.38%)
Mar 11, 2011 20.11 20.58 20.04 20.55 8,361,543 +0.40(+1.97%)
Mar 10, 2011 20.23 20.36 20.11 20.15 9,226,460 -0.24(-1.18%)
Mar 09, 2011 20.53 20.66 20.27 20.39 13,134,491 -0.22(-1.08%)
Mar 08, 2011 20.77 20.87 20.40 20.61 11,455,612 -0.12(-0.60%)
Mar 07, 2011 21.24 21.36 20.74 20.74 9,826,353 -0.57(-2.69%)
Mar 04, 2011 21.47 21.65 21.22 21.31 14,848,399 -0.22(-1.03%)
Mar 03, 2011 21.30 21.53 21.07 21.53 7,569,128 +0.38(+1.82%)
Mar 02, 2011 21.09 21.24 20.88 21.15 6,899,766 -0.01(-0.06%)
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.