Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.51 20.74 20.38 20.60 6,856,372 +0.16(+0.76%)
May 23, 2011 20.18 20.57 20.10 20.44 6,377,768 +0.12(+0.61%)
May 20, 2011 20.62 20.62 20.24 20.32 7,452,595 -0.30(-1.48%)
May 19, 2011 20.89 20.93 20.50 20.62 6,784,844 -0.27(-1.30%)
May 18, 2011 20.73 20.91 20.64 20.89 5,787,447 +0.17(+0.81%)
May 17, 2011 20.75 21.00 20.59 20.73 9,229,718 -0.11(-0.53%)
May 16, 2011 20.92 21.01 20.80 20.84 6,755,112 -0.12(-0.56%)
May 13, 2011 20.67 20.96 20.65 20.95 12,869,572 +0.40(+1.96%)
May 12, 2011 19.65 20.62 19.57 20.55 11,249,017 +0.82(+4.14%)
May 11, 2011 19.74 19.90 19.60 19.73 7,983,618 +0.03(+0.16%)
May 10, 2011 19.80 19.93 19.65 19.70 8,009,359 -0.01(-0.07%)
May 09, 2011 20.05 20.10 19.61 19.71 8,527,307 -0.39(-1.94%)
May 06, 2011 20.27 20.36 19.93 20.10 12,539,683 +0.06(+0.29%)
May 05, 2011 20.18 20.36 19.97 20.05 7,444,075 -0.26(-1.28%)
May 04, 2011 20.36 20.39 20.10 20.30 5,919,458 -0.06(-0.32%)
May 03, 2011 20.29 20.53 20.17 20.37 8,526,702 -0.03(-0.13%)
May 02, 2011 20.34 20.40 20.30 20.40 13,886,993 +0.15(+0.74%)
Apr 29, 2011 20.04 20.32 19.88 20.25 10,218,957 +0.25(+1.23%)
Apr 28, 2011 19.92 20.07 19.78 20.00 7,858,914 +0.09(+0.46%)
Apr 27, 2011 19.90 20.06 19.78 19.91 7,567,612 +0.00(+0.00%)
Apr 26, 2011 19.69 20.04 19.58 19.91 9,519,604 +0.32(+1.66%)
Apr 25, 2011 19.42 19.59 19.32 19.58 7,536,440 +0.05(+0.27%)
Apr 21, 2011 19.73 19.81 19.41 19.53 11,141,336 +0.01(+0.07%)
Apr 20, 2011 19.36 19.59 19.27 19.52 9,834,812 +0.32(+1.69%)
Apr 19, 2011 18.95 19.24 18.90 19.20 8,387,730 +0.25(+1.30%)
Apr 18, 2011 18.48 18.99 18.40 18.95 12,340,761 +0.24(+1.28%)
Apr 15, 2011 19.05 19.20 18.62 18.71 17,493,336 -0.40(-2.07%)
Apr 14, 2011 19.82 19.95 19.05 19.10 21,961,112 -0.51(-2.61%)
Apr 13, 2011 19.86 20.00 19.32 19.62 14,016,907 -0.09(-0.46%)
Apr 12, 2011 19.60 19.92 19.49 19.71 12,954,267 +0.02(+0.10%)
Apr 11, 2011 19.49 19.76 19.28 19.69 18,337,540 +0.52(+2.73%)
Apr 08, 2011 19.32 19.47 18.95 19.17 13,147,297 -0.19(-0.97%)
Apr 07, 2011 19.33 19.79 19.27 19.35 19,663,560 +0.15(+0.81%)
Apr 06, 2011 18.64 19.32 18.59 19.20 19,382,554 +0.72(+3.88%)
Apr 05, 2011 18.13 18.68 18.13 18.48 13,582,127 +0.32(+1.74%)
Apr 04, 2011 18.50 18.56 18.17 18.17 13,889,607 -0.32(-1.71%)
Apr 01, 2011 18.62 18.62 18.48 18.48 15,747,013 -0.05(-0.28%)
Mar 31, 2011 18.86 18.86 18.40 18.53 23,973,336 -0.32(-1.68%)
Mar 30, 2011 18.84 18.99 18.73 18.85 9,758,074 +0.08(+0.45%)
Mar 29, 2011 19.01 19.23 18.56 18.77 15,789,287 -0.17(-0.92%)
Mar 28, 2011 18.88 19.19 18.84 18.94 16,293,712 +0.08(+0.44%)
Mar 25, 2011 19.23 19.23 18.49 18.86 38,061,264 -0.59(-3.02%)
Mar 24, 2011 21.08 21.28 19.26 19.44 57,973,140 -1.11(-5.40%)
Mar 23, 2011 20.20 20.57 20.06 20.55 13,378,969 +0.28(+1.37%)
Mar 22, 2011 20.54 20.64 20.24 20.28 7,660,639 -0.31(-1.50%)
Mar 21, 2011 20.42 20.63 20.38 20.59 7,909,364 +0.24(+1.17%)
Mar 18, 2011 20.11 20.35 19.94 20.35 11,521,988 +0.43(+2.14%)
Mar 17, 2011 20.15 20.15 19.82 19.92 5,426,103 +0.02(+0.10%)
Mar 16, 2011 19.98 20.31 19.90 19.90 10,620,577 -0.10(-0.48%)
Mar 15, 2011 20.06 20.42 19.99 20.00 10,949,682 -0.42(-2.05%)
Mar 14, 2011 20.04 20.43 20.04 20.42 9,435,146 +0.08(+0.38%)
Mar 11, 2011 19.91 20.37 19.84 20.34 8,446,340 +0.39(+1.97%)
Mar 10, 2011 20.02 20.15 19.91 19.95 9,320,028 -0.24(-1.18%)
Mar 09, 2011 20.33 20.46 20.07 20.19 13,267,692 -0.22(-1.08%)
Mar 08, 2011 20.57 20.66 20.20 20.40 11,571,787 -0.12(-0.60%)
Mar 07, 2011 21.03 21.15 20.53 20.53 9,926,005 -0.57(-2.69%)
Mar 04, 2011 21.26 21.44 21.01 21.10 14,998,982 -0.22(-1.03%)
Mar 03, 2011 21.09 21.31 20.86 21.31 7,645,889 +0.38(+1.82%)
Mar 02, 2011 20.88 21.02 20.67 20.93 6,969,739 -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.