Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.94 19.01 18.81 18.90 60,947,032 -0.02(-0.08%)
May 23, 2011 18.94 18.98 18.80 18.91 67,337,632 -0.25(-1.31%)
May 20, 2011 19.34 19.46 19.12 19.16 58,084,140 -0.18(-0.91%)
May 19, 2011 19.45 19.47 19.17 19.34 53,375,472 +0.02(+0.10%)
May 18, 2011 19.20 19.36 18.98 19.32 68,905,472 +0.13(+0.69%)
May 17, 2011 19.09 19.33 18.99 19.19 105,918,096 +0.09(+0.45%)
May 16, 2011 19.40 19.49 19.05 19.10 117,503,752 -0.36(-1.84%)
May 13, 2011 19.65 19.68 19.40 19.46 85,950,568 -0.23(-1.15%)
May 12, 2011 19.71 19.74 19.51 19.68 99,509,184 -0.03(-0.16%)
May 11, 2011 19.94 19.95 19.60 19.72 101,085,984 -0.24(-1.21%)
May 10, 2011 19.73 20.10 19.63 19.96 155,385,376 -0.12(-0.62%)
May 09, 2011 20.06 20.18 19.96 20.08 49,799,708 -0.03(-0.15%)
May 06, 2011 20.27 20.38 20.02 20.11 72,025,384 +0.06(+0.31%)
May 05, 2011 20.25 20.27 19.96 20.05 71,549,408 -0.21(-1.04%)
May 04, 2011 20.10 20.41 20.05 20.26 94,256,112 +0.19(+0.97%)
May 03, 2011 19.90 20.10 19.82 20.07 92,479,048 +0.12(+0.58%)
May 02, 2011 19.86 20.21 19.81 19.95 115,542,864 -0.20(-1.00%)
Apr 29, 2011 20.64 20.71 19.72 20.15 410,668,352 -0.61(-2.96%)
Apr 28, 2011 20.57 20.89 20.52 20.76 102,894,416 +0.26(+1.25%)
Apr 27, 2011 20.45 20.52 20.31 20.51 67,791,640 +0.15(+0.73%)
Apr 26, 2011 20.01 20.55 19.96 20.36 89,022,336 +0.45(+2.26%)
Apr 25, 2011 19.79 19.92 19.70 19.91 43,108,772 +0.07(+0.35%)
Apr 21, 2011 20.05 20.13 19.72 19.84 60,318,196 -0.19(-0.93%)
Apr 20, 2011 19.86 20.21 19.83 20.03 79,264,200 +0.47(+2.43%)
Apr 19, 2011 19.44 19.57 19.33 19.55 50,003,824 +0.05(+0.28%)
Apr 18, 2011 19.51 19.65 19.22 19.50 74,658,888 -0.23(-1.14%)
Apr 15, 2011 19.79 19.87 19.58 19.72 83,713,744 -0.04(-0.20%)
Apr 14, 2011 19.76 19.78 19.51 19.76 71,055,744 -0.16(-0.82%)
Apr 13, 2011 19.94 20.11 19.87 19.93 49,052,720 -0.01(-0.04%)
Apr 12, 2011 20.08 20.10 19.86 19.93 47,510,788 -0.26(-1.31%)
Apr 11, 2011 20.36 20.41 20.06 20.20 44,079,456 -0.07(-0.34%)
Apr 08, 2011 20.34 20.43 20.18 20.27 51,311,860 -0.10(-0.50%)
Apr 07, 2011 20.36 20.41 20.19 20.37 59,340,224 +0.04(+0.19%)
Apr 06, 2011 20.20 20.45 20.10 20.33 84,358,248 +0.29(+1.44%)
Apr 05, 2011 20.07 20.35 20.01 20.04 94,791,936 +0.18(+0.90%)
Apr 04, 2011 19.79 19.95 19.75 19.86 45,584,436 +0.05(+0.28%)
Apr 01, 2011 19.85 19.85 19.68 19.81 81,184,664 +0.07(+0.35%)
Mar 31, 2011 19.90 19.96 19.70 19.74 81,338,256 -0.17(-0.86%)
Mar 30, 2011 19.91 20.00 19.82 19.91 54,024,272 +0.09(+0.47%)
Mar 29, 2011 19.70 19.84 19.67 19.82 52,442,464 +0.06(+0.31%)
Mar 28, 2011 19.95 20.00 19.73 19.75 62,994,804 -0.16(-0.82%)
Mar 25, 2011 20.16 20.17 19.89 19.92 73,359,784 -0.15(-0.74%)
Mar 24, 2011 19.90 20.11 19.82 20.07 49,804,236 +0.21(+1.06%)
Mar 23, 2011 19.61 19.91 19.58 19.86 56,557,916 +0.19(+0.97%)
Mar 22, 2011 19.67 19.79 19.61 19.66 39,741,432 -0.03(-0.14%)
Mar 21, 2011 19.66 19.89 19.55 19.69 60,299,716 +0.41(+2.14%)
Mar 18, 2011 19.48 19.58 19.28 19.28 109,962,696 +0.02(+0.08%)
Mar 17, 2011 19.48 19.61 19.24 19.26 80,385,960 -0.01(-0.04%)
Mar 16, 2011 19.61 19.65 19.19 19.27 129,511,856 -0.47(-2.36%)
Mar 15, 2011 19.50 19.80 19.44 19.74 97,774,744 -0.23(-1.17%)
Mar 14, 2011 19.82 20.03 19.71 19.97 70,069,464 +0.01(+0.04%)
Mar 11, 2011 19.75 20.10 19.72 19.96 64,195,864 +0.21(+1.06%)
Mar 10, 2011 19.92 19.99 19.71 19.75 85,599,584 -0.37(-1.85%)
Mar 09, 2011 20.07 20.20 19.95 20.13 51,180,916 -0.02(-0.08%)
Mar 08, 2011 20.03 20.23 19.94 20.14 65,025,732 +0.15(+0.74%)
Mar 07, 2011 20.31 20.42 19.86 20.00 83,585,152 -0.18(-0.90%)
Mar 04, 2011 20.38 20.40 20.06 20.18 90,604,272 -0.19(-0.94%)
Mar 03, 2011 20.41 20.52 20.35 20.37 87,787,336 +0.10(+0.47%)
Mar 02, 2011 20.30 20.50 20.24 20.27 62,571,204 -0.06(-0.32%)
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.