Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.54 19.55 19.09 19.17 627,784 -0.26(-1.35%)
May 23, 2011 19.66 19.75 19.34 19.43 978,846 -0.62(-3.08%)
May 20, 2011 20.10 20.30 19.91 20.05 713,778 -0.16(-0.79%)
May 19, 2011 20.15 20.49 19.99 20.21 1,129,879 +0.12(+0.60%)
May 18, 2011 19.57 20.11 19.51 20.09 512,109 +0.59(+3.02%)
May 17, 2011 20.02 20.06 19.46 19.50 947,056 -0.64(-3.20%)
May 16, 2011 20.28 20.54 20.07 20.14 569,707 -0.26(-1.28%)
May 13, 2011 20.48 20.56 20.24 20.41 794,781 -0.07(-0.32%)
May 12, 2011 20.21 20.56 19.88 20.47 628,874 +0.11(+0.55%)
May 11, 2011 20.36 20.52 20.07 20.36 846,445 -0.08(-0.41%)
May 10, 2011 20.15 20.50 20.14 20.44 695,667 +0.34(+1.67%)
May 09, 2011 19.61 20.30 19.59 20.11 763,625 +0.33(+1.65%)
May 06, 2011 19.68 19.85 19.40 19.78 790,794 +0.45(+2.32%)
May 05, 2011 18.95 19.68 18.91 19.33 722,419 +0.27(+1.42%)
May 04, 2011 19.38 19.43 18.98 19.06 616,579 -0.31(-1.59%)
May 03, 2011 19.55 19.79 19.18 19.37 619,962 -0.28(-1.43%)
May 02, 2011 19.66 19.69 19.59 19.65 608,450 -0.48(-2.37%)
Apr 29, 2011 19.35 20.25 19.35 20.12 955,265 +0.72(+3.71%)
Apr 28, 2011 19.43 19.50 19.17 19.41 1,015,181 -0.12(-0.62%)
Apr 27, 2011 19.20 19.69 19.20 19.53 1,251,841 -0.36(-1.83%)
Apr 26, 2011 19.97 20.64 19.43 19.89 2,496,902 +1.59(+8.68%)
Apr 25, 2011 18.08 18.42 17.95 18.30 769,815 -0.10(-0.56%)
Apr 21, 2011 18.47 18.48 18.26 18.40 299,175 +0.11(+0.61%)
Apr 20, 2011 17.97 18.34 17.96 18.29 431,074 +0.67(+3.82%)
Apr 19, 2011 17.68 17.79 17.50 17.62 395,698 +0.04(+0.21%)
Apr 18, 2011 17.32 17.62 17.12 17.58 761,208 +0.00(+0.00%)
Apr 15, 2011 17.50 17.73 17.43 17.58 747,347 +0.03(+0.16%)
Apr 14, 2011 17.40 17.57 17.23 17.55 463,174 -0.01(-0.05%)
Apr 13, 2011 17.94 18.01 17.47 17.56 600,233 -0.30(-1.67%)
Apr 12, 2011 17.86 17.96 17.69 17.86 407,052 -0.18(-0.98%)
Apr 11, 2011 18.23 18.24 17.89 18.04 405,255 -0.13(-0.72%)
Apr 08, 2011 18.54 18.64 18.07 18.17 449,766 -0.23(-1.27%)
Apr 07, 2011 18.69 18.79 18.36 18.40 539,363 -0.32(-1.70%)
Apr 06, 2011 18.70 18.88 18.56 18.72 469,983 +0.25(+1.37%)
Apr 05, 2011 18.17 18.53 17.93 18.47 602,187 +0.21(+1.13%)
Apr 04, 2011 18.56 18.69 18.13 18.26 414,601 -0.29(-1.56%)
Apr 01, 2011 18.48 18.79 18.45 18.55 697,639 +0.15(+0.81%)
Mar 31, 2011 18.16 18.45 18.15 18.40 580,221 +0.20(+1.08%)
Mar 30, 2011 18.21 18.21 18.18 18.21 480,096 -0.03(-0.15%)
Mar 29, 2011 17.94 18.24 17.76 18.24 624,394 +0.21(+1.19%)
Mar 28, 2011 17.91 18.09 17.76 18.02 652,678 +0.15(+0.84%)
Mar 25, 2011 17.95 18.22 17.77 17.87 674,212 -0.04(-0.21%)
Mar 24, 2011 18.12 18.12 17.83 17.91 1,321,899 -0.07(-0.42%)
Mar 23, 2011 17.34 18.05 17.25 17.98 1,368,680 +0.57(+3.27%)
Mar 22, 2011 17.46 17.67 17.37 17.41 695,113 +0.10(+0.59%)
Mar 21, 2011 17.22 17.31 17.14 17.31 683,955 +0.68(+4.10%)
Mar 18, 2011 16.80 16.89 16.53 16.63 822,438 +0.05(+0.28%)
Mar 17, 2011 16.77 16.93 16.58 16.58 759,266 +0.12(+0.74%)
Mar 16, 2011 16.88 16.89 16.20 16.46 1,233,431 -0.49(-2.87%)
Mar 15, 2011 16.97 17.14 16.90 16.95 565,031 -0.29(-1.68%)
Mar 14, 2011 17.45 17.67 17.08 17.24 550,180 -0.47(-2.64%)
Mar 11, 2011 17.21 17.80 16.96 17.70 1,366,984 +0.88(+5.22%)
Mar 10, 2011 17.12 17.14 16.73 16.83 998,272 -0.59(-3.38%)
Mar 09, 2011 17.24 17.46 17.04 17.41 725,913 +0.10(+0.59%)
Mar 08, 2011 16.73 17.41 16.65 17.31 1,017,039 +0.54(+3.23%)
Mar 07, 2011 17.18 17.20 16.58 16.77 771,091 -0.35(-2.02%)
Mar 04, 2011 17.59 17.61 16.89 17.11 848,506 -0.49(-2.76%)
Mar 03, 2011 17.31 17.71 17.31 17.60 779,997 +0.47(+2.73%)
Mar 02, 2011 17.02 17.23 16.83 17.13 1,017,255 +0.16(+0.94%)
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.