Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.74 20.97 20.60 20.82 6,782,013 +0.16(+0.76%)
May 23, 2011 20.40 20.80 20.32 20.66 6,308,599 +0.12(+0.61%)
May 20, 2011 20.84 20.84 20.46 20.54 7,371,769 -0.31(-1.48%)
May 19, 2011 21.12 21.16 20.72 20.85 6,711,260 -0.28(-1.30%)
May 18, 2011 20.95 21.14 20.87 21.12 5,724,681 +0.17(+0.81%)
May 17, 2011 20.98 21.23 20.82 20.95 9,129,619 -0.11(-0.53%)
May 16, 2011 21.15 21.24 21.03 21.06 6,681,851 -0.12(-0.56%)
May 13, 2011 20.89 21.19 20.88 21.18 12,729,998 +0.41(+1.96%)
May 12, 2011 19.87 20.84 19.79 20.78 11,127,018 +0.83(+4.14%)
May 11, 2011 19.96 20.11 19.82 19.95 7,897,034 +0.03(+0.16%)
May 10, 2011 20.02 20.15 19.87 19.92 7,922,496 -0.01(-0.07%)
May 09, 2011 20.27 20.32 19.83 19.93 8,434,826 -0.39(-1.94%)
May 06, 2011 20.49 20.58 20.15 20.32 12,403,686 +0.06(+0.29%)
May 05, 2011 20.40 20.58 20.19 20.27 7,363,342 -0.26(-1.28%)
May 04, 2011 20.59 20.61 20.32 20.53 5,855,260 -0.07(-0.32%)
May 03, 2011 20.51 20.76 20.39 20.59 8,434,228 -0.03(-0.13%)
May 02, 2011 20.57 20.63 20.53 20.62 13,736,385 +0.15(+0.74%)
Apr 29, 2011 20.26 20.54 20.09 20.47 10,108,130 +0.25(+1.23%)
Apr 28, 2011 20.14 20.29 20.00 20.22 7,773,682 +0.09(+0.46%)
Apr 27, 2011 20.12 20.28 20.00 20.13 7,485,539 +0.00(+0.00%)
Apr 26, 2011 19.91 20.26 19.80 20.13 9,416,361 +0.33(+1.66%)
Apr 25, 2011 19.64 19.81 19.53 19.80 7,454,706 +0.05(+0.27%)
Apr 21, 2011 19.94 20.03 19.62 19.75 11,020,505 +0.01(+0.07%)
Apr 20, 2011 19.57 19.81 19.48 19.73 9,728,151 +0.33(+1.69%)
Apr 19, 2011 19.16 19.45 19.11 19.41 8,296,762 +0.25(+1.30%)
Apr 18, 2011 18.68 19.20 18.60 19.16 12,206,922 +0.24(+1.28%)
Apr 15, 2011 19.26 19.41 18.82 18.91 17,303,616 -0.40(-2.07%)
Apr 14, 2011 20.04 20.17 19.26 19.31 21,722,938 -0.52(-2.61%)
Apr 13, 2011 20.08 20.22 19.53 19.83 13,864,889 -0.09(-0.46%)
Apr 12, 2011 19.82 20.14 19.71 19.92 12,813,775 +0.02(+0.10%)
Apr 11, 2011 19.70 19.98 19.49 19.90 18,138,662 +0.53(+2.73%)
Apr 08, 2011 19.53 19.68 19.16 19.38 13,004,710 -0.19(-0.97%)
Apr 07, 2011 19.54 20.01 19.48 19.57 19,450,302 +0.16(+0.81%)
Apr 06, 2011 18.85 19.53 18.79 19.41 19,172,344 +0.72(+3.88%)
Apr 05, 2011 18.33 18.89 18.33 18.68 13,434,825 +0.32(+1.74%)
Apr 04, 2011 18.70 18.76 18.36 18.36 13,738,970 -0.32(-1.71%)
Apr 01, 2011 18.83 18.83 18.68 18.68 15,576,232 -0.05(-0.28%)
Mar 31, 2011 19.06 19.06 18.61 18.74 23,713,338 -0.32(-1.68%)
Mar 30, 2011 19.04 19.20 18.93 19.06 9,652,245 +0.08(+0.45%)
Mar 29, 2011 19.22 19.45 18.76 18.97 15,618,047 -0.18(-0.92%)
Mar 28, 2011 19.08 19.40 19.05 19.15 16,117,001 +0.08(+0.44%)
Mar 25, 2011 19.44 19.44 18.69 19.06 37,648,480 -0.59(-3.02%)
Mar 24, 2011 21.31 21.52 19.47 19.66 57,344,404 -1.12(-5.40%)
Mar 23, 2011 20.43 20.80 20.28 20.78 13,233,869 +0.28(+1.37%)
Mar 22, 2011 20.77 20.86 20.46 20.50 7,577,557 -0.31(-1.50%)
Mar 21, 2011 20.64 20.86 20.60 20.81 7,823,585 +0.24(+1.17%)
Mar 18, 2011 20.34 20.58 20.16 20.57 11,397,029 +0.43(+2.14%)
Mar 17, 2011 20.37 20.37 20.04 20.14 5,367,255 +0.02(+0.10%)
Mar 16, 2011 20.20 20.53 20.12 20.12 10,505,394 -0.10(-0.48%)
Mar 15, 2011 20.28 20.64 20.20 20.22 10,830,929 -0.42(-2.05%)
Mar 14, 2011 20.26 20.65 20.26 20.64 9,332,819 +0.08(+0.38%)
Mar 11, 2011 20.13 20.60 20.06 20.56 8,354,737 +0.40(+1.97%)
Mar 10, 2011 20.24 20.37 20.13 20.17 9,218,950 -0.24(-1.18%)
Mar 09, 2011 20.55 20.68 20.29 20.41 13,123,800 -0.22(-1.08%)
Mar 08, 2011 20.79 20.88 20.42 20.63 11,446,288 -0.12(-0.60%)
Mar 07, 2011 21.26 21.38 20.75 20.75 9,818,354 -0.57(-2.69%)
Mar 04, 2011 21.49 21.67 21.24 21.33 14,836,313 -0.22(-1.03%)
Mar 03, 2011 21.32 21.55 21.09 21.55 7,562,967 +0.38(+1.82%)
Mar 02, 2011 21.11 21.25 20.90 21.16 6,894,150 -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.