Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.53 20.76 20.39 20.61 6,850,791 +0.16(+0.76%)
May 23, 2011 20.20 20.59 20.12 20.46 6,372,576 +0.12(+0.61%)
May 20, 2011 20.63 20.63 20.26 20.33 7,446,529 -0.31(-1.48%)
May 19, 2011 20.91 20.94 20.52 20.64 6,779,321 -0.27(-1.30%)
May 18, 2011 20.74 20.93 20.66 20.91 5,782,737 +0.17(+0.81%)
May 17, 2011 20.77 21.02 20.61 20.74 9,222,205 -0.11(-0.53%)
May 16, 2011 20.94 21.03 20.81 20.85 6,749,614 -0.12(-0.56%)
May 13, 2011 20.68 20.98 20.67 20.97 12,859,097 +0.40(+1.96%)
May 12, 2011 19.67 20.63 19.59 20.57 11,239,860 +0.82(+4.14%)
May 11, 2011 19.76 19.91 19.62 19.75 7,977,120 +0.03(+0.16%)
May 10, 2011 19.81 19.94 19.67 19.72 8,002,840 -0.01(-0.07%)
May 09, 2011 20.06 20.12 19.63 19.73 8,520,366 -0.39(-1.94%)
May 06, 2011 20.28 20.37 19.95 20.12 12,529,476 +0.06(+0.29%)
May 05, 2011 20.20 20.37 19.98 20.06 7,438,016 -0.26(-1.28%)
May 04, 2011 20.38 20.41 20.12 20.32 5,914,640 -0.06(-0.32%)
May 03, 2011 20.30 20.55 20.18 20.39 8,519,762 -0.03(-0.13%)
May 02, 2011 20.36 20.42 20.32 20.41 13,875,690 +0.15(+0.74%)
Apr 29, 2011 20.05 20.33 19.89 20.26 10,210,639 +0.25(+1.23%)
Apr 28, 2011 19.94 20.09 19.80 20.02 7,852,517 +0.09(+0.46%)
Apr 27, 2011 19.92 20.08 19.80 19.93 7,561,453 +0.00(+0.00%)
Apr 26, 2011 19.71 20.05 19.60 19.93 9,511,856 +0.32(+1.66%)
Apr 25, 2011 19.44 19.61 19.33 19.60 7,530,306 +0.05(+0.27%)
Apr 21, 2011 19.74 19.83 19.43 19.55 11,132,268 +0.01(+0.07%)
Apr 20, 2011 19.37 19.61 19.28 19.54 9,826,807 +0.32(+1.69%)
Apr 19, 2011 18.96 19.26 18.92 19.21 8,380,902 +0.25(+1.30%)
Apr 18, 2011 18.50 19.00 18.41 18.96 12,330,717 +0.24(+1.28%)
Apr 15, 2011 19.06 19.22 18.63 18.72 17,479,098 -0.40(-2.07%)
Apr 14, 2011 19.84 19.96 19.06 19.12 21,943,238 -0.51(-2.61%)
Apr 13, 2011 19.88 20.02 19.33 19.63 14,005,498 -0.09(-0.46%)
Apr 12, 2011 19.62 19.94 19.51 19.72 12,943,723 +0.02(+0.10%)
Apr 11, 2011 19.50 19.78 19.30 19.70 18,322,612 +0.52(+2.73%)
Apr 08, 2011 19.34 19.48 18.97 19.18 13,136,595 -0.19(-0.97%)
Apr 07, 2011 19.34 19.81 19.28 19.37 19,647,552 +0.16(+0.81%)
Apr 06, 2011 18.66 19.34 18.60 19.21 19,366,778 +0.72(+3.88%)
Apr 05, 2011 18.14 18.70 18.14 18.50 13,571,071 +0.32(+1.74%)
Apr 04, 2011 18.52 18.57 18.18 18.18 13,878,301 -0.32(-1.71%)
Apr 01, 2011 18.64 18.64 18.49 18.50 15,734,195 -0.05(-0.28%)
Mar 31, 2011 18.87 18.87 18.42 18.55 23,953,822 -0.32(-1.68%)
Mar 30, 2011 18.85 19.01 18.74 18.86 9,750,131 +0.08(+0.45%)
Mar 29, 2011 19.03 19.25 18.57 18.78 15,776,435 -0.17(-0.92%)
Mar 28, 2011 18.89 19.21 18.86 18.96 16,280,449 +0.08(+0.45%)
Mar 25, 2011 19.25 19.25 18.50 18.87 38,030,284 -0.59(-3.02%)
Mar 24, 2011 21.09 21.30 19.28 19.46 57,925,952 -1.11(-5.40%)
Mar 23, 2011 20.22 20.59 20.08 20.57 13,368,078 +0.28(+1.37%)
Mar 22, 2011 20.56 20.65 20.25 20.29 7,654,403 -0.31(-1.50%)
Mar 21, 2011 20.43 20.65 20.40 20.60 7,902,926 +0.24(+1.17%)
Mar 18, 2011 20.13 20.37 19.96 20.36 11,512,609 +0.43(+2.14%)
Mar 17, 2011 20.17 20.17 19.84 19.94 5,421,686 +0.02(+0.10%)
Mar 16, 2011 20.00 20.32 19.92 19.92 10,611,932 -0.10(-0.48%)
Mar 15, 2011 20.08 20.43 20.00 20.01 10,940,769 -0.42(-2.05%)
Mar 14, 2011 20.06 20.45 20.06 20.43 9,427,466 +0.08(+0.38%)
Mar 11, 2011 19.92 20.39 19.86 20.36 8,439,465 +0.39(+1.97%)
Mar 10, 2011 20.04 20.17 19.92 19.96 9,312,442 -0.24(-1.18%)
Mar 09, 2011 20.34 20.47 20.09 20.20 13,256,893 -0.22(-1.07%)
Mar 08, 2011 20.58 20.67 20.21 20.42 11,562,368 -0.12(-0.60%)
Mar 07, 2011 21.05 21.16 20.54 20.54 9,917,925 -0.57(-2.69%)
Mar 04, 2011 21.27 21.45 21.03 21.11 14,986,773 -0.22(-1.03%)
Mar 03, 2011 21.11 21.33 20.87 21.33 7,639,665 +0.38(+1.82%)
Mar 02, 2011 20.90 21.04 20.69 20.95 6,964,066 -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.