Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.67 17.32 16.62 16.65 19,622,268 +0.07(+0.39%)
May 23, 2011 16.36 16.70 16.15 16.58 15,994,527 -0.02(-0.11%)
May 20, 2011 16.28 16.64 16.21 16.60 15,688,036 +0.28(+1.74%)
May 19, 2011 16.69 16.69 16.07 16.32 17,729,538 -0.24(-1.44%)
May 18, 2011 16.25 16.69 16.19 16.56 17,946,362 +0.38(+2.33%)
May 17, 2011 16.19 16.20 15.71 16.18 38,689,536 -0.07(-0.40%)
May 16, 2011 16.71 16.75 16.24 16.25 19,834,156 -0.51(-3.06%)
May 13, 2011 17.62 17.67 16.63 16.76 55,173,276 -2.06(-10.93%)
May 12, 2011 18.17 18.83 18.13 18.81 33,102,650 +0.58(+3.17%)
May 11, 2011 18.25 18.43 17.99 18.24 16,813,202 +0.08(+0.45%)
May 10, 2011 18.27 18.29 17.97 18.15 18,808,806 +0.03(+0.15%)
May 09, 2011 17.79 18.22 17.74 18.13 19,239,764 +0.39(+2.23%)
May 06, 2011 17.48 17.90 17.35 17.73 22,912,156 +0.61(+3.54%)
May 05, 2011 16.98 17.33 16.75 17.13 14,781,805 +0.01(+0.05%)
May 04, 2011 17.30 17.49 16.80 17.12 17,415,560 -0.13(-0.75%)
May 03, 2011 17.90 17.95 17.03 17.25 22,044,222 -0.86(-4.76%)
May 02, 2011 18.07 18.75 18.02 18.11 16,721,024 -0.25(-1.35%)
Apr 29, 2011 18.03 18.76 18.00 18.36 22,766,148 +0.45(+2.51%)
Apr 28, 2011 17.71 18.26 17.51 17.91 18,668,620 +0.19(+1.09%)
Apr 27, 2011 17.81 17.81 17.35 17.71 12,257,737 +0.00(+0.00%)
Apr 26, 2011 17.41 17.89 17.24 17.71 18,428,758 +0.45(+2.60%)
Apr 25, 2011 17.37 17.55 17.06 17.26 16,877,728 +0.27(+1.57%)
Apr 21, 2011 17.23 17.33 16.96 17.00 11,478,113 -0.05(-0.27%)
Apr 20, 2011 17.14 17.39 16.77 17.04 17,687,470 +0.50(+3.05%)
Apr 19, 2011 16.61 16.68 16.09 16.54 17,959,850 -0.06(-0.39%)
Apr 18, 2011 16.77 16.88 16.34 16.60 20,246,996 -0.57(-3.31%)
Apr 15, 2011 16.86 17.38 16.78 17.17 26,414,326 +0.18(+1.08%)
Apr 14, 2011 16.15 17.00 16.06 16.99 34,177,112 +0.69(+4.22%)
Apr 13, 2011 16.11 16.40 15.91 16.30 20,394,802 +0.36(+2.24%)
Apr 12, 2011 15.74 16.05 15.45 15.94 22,901,486 +0.05(+0.29%)
Apr 11, 2011 16.17 16.25 15.72 15.90 14,864,762 -0.21(-1.31%)
Apr 08, 2011 16.74 16.74 16.06 16.11 20,342,908 -0.50(-3.04%)
Apr 07, 2011 16.06 16.71 16.00 16.61 27,802,520 +0.59(+3.67%)
Apr 06, 2011 16.25 16.27 15.89 16.02 23,343,472 -0.11(-0.68%)
Apr 05, 2011 16.35 16.47 16.10 16.13 22,365,374 +0.03(+0.17%)
Apr 04, 2011 16.70 16.75 15.99 16.11 25,149,654 -0.60(-3.57%)
Apr 01, 2011 17.16 17.18 16.47 16.70 23,155,204 -0.24(-1.41%)
Mar 31, 2011 16.96 17.14 16.63 16.94 17,844,676 +0.01(+0.05%)
Mar 30, 2011 16.93 17.81 16.71 16.93 32,029,434 -0.66(-3.76%)
Mar 29, 2011 17.73 17.80 17.36 17.59 19,496,798 -0.14(-0.78%)
Mar 28, 2011 17.50 18.03 17.35 17.73 32,788,376 +0.63(+3.70%)
Mar 25, 2011 17.81 17.85 17.07 17.10 32,596,212 -0.55(-3.12%)
Mar 24, 2011 16.69 17.85 16.66 17.65 48,468,968 +1.30(+7.97%)
Mar 23, 2011 15.99 16.39 15.64 16.35 21,311,794 +0.34(+2.09%)
Mar 22, 2011 16.25 16.41 15.94 16.01 19,567,894 -0.29(-1.77%)
Mar 21, 2011 16.36 16.69 16.13 16.30 20,475,968 +0.13(+0.79%)
Mar 18, 2011 16.65 16.70 16.15 16.17 24,160,056 -0.22(-1.34%)
Mar 17, 2011 16.52 16.55 15.79 16.39 33,734,520 +0.30(+1.88%)
Mar 16, 2011 16.06 16.84 15.88 16.09 40,189,836 -0.12(-0.74%)
Mar 15, 2011 15.89 16.48 15.61 16.21 34,173,208 -0.50(-2.97%)
Mar 14, 2011 16.69 17.12 16.43 16.70 27,330,708 +0.14(+0.83%)
Mar 11, 2011 16.58 17.03 16.21 16.57 40,506,096 +0.12(+0.73%)
Mar 10, 2011 17.16 17.29 16.43 16.45 46,902,852 -1.12(-6.37%)
Mar 09, 2011 17.89 18.06 17.41 17.57 35,927,864 -0.38(-2.10%)
Mar 08, 2011 18.99 19.09 17.55 17.94 53,039,824 -0.84(-4.49%)
Mar 07, 2011 19.19 19.26 18.31 18.79 27,758,836 -0.26(-1.37%)
Mar 04, 2011 19.17 19.37 18.84 19.05 26,146,174 -0.11(-0.55%)
Mar 03, 2011 19.48 19.59 18.58 19.15 43,391,520 +0.11(+0.58%)
Mar 02, 2011 19.84 20.22 18.59 19.04 46,788,244 -0.83(-4.16%)
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.