Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.30 22.33 22.17 22.27 3,654,657 +0.23(+1.06%)
May 23, 2011 22.07 22.12 21.92 22.03 5,840,821 -0.44(-1.94%)
May 20, 2011 22.57 22.60 22.40 22.47 3,030,868 -0.19(-0.85%)
May 19, 2011 22.51 22.66 22.47 22.66 5,190,191 +0.28(+1.23%)
May 18, 2011 22.21 22.45 22.18 22.39 7,134,028 +0.01(+0.05%)
May 17, 2011 22.30 22.40 22.19 22.38 6,637,587 -0.31(-1.37%)
May 16, 2011 22.66 22.85 22.60 22.69 7,320,260 -0.03(-0.14%)
May 13, 2011 22.88 22.91 22.58 22.72 7,304,650 +0.06(+0.28%)
May 12, 2011 22.45 22.69 22.36 22.66 3,766,807 +0.25(+1.14%)
May 11, 2011 22.39 22.49 22.19 22.40 4,644,160 +0.15(+0.65%)
May 10, 2011 22.18 22.32 22.14 22.26 2,485,801 +0.04(+0.16%)
May 09, 2011 22.23 22.28 22.09 22.22 5,703,971 -0.11(-0.49%)
May 06, 2011 22.42 22.53 22.22 22.33 3,485,048 +0.06(+0.28%)
May 05, 2011 22.29 22.43 22.19 22.27 3,726,645 -0.19(-0.86%)
May 04, 2011 22.66 22.72 22.40 22.46 4,647,693 +0.11(+0.48%)
May 03, 2011 22.25 22.43 22.22 22.35 4,860,006 -0.03(-0.14%)
May 02, 2011 22.39 22.43 22.38 22.38 4,123,720 -0.02(-0.09%)
Apr 29, 2011 22.26 22.42 22.20 22.40 4,001,040 +0.06(+0.25%)
Apr 28, 2011 22.35 22.42 22.23 22.35 16,646,839 +0.23(+1.02%)
Apr 27, 2011 21.68 22.17 21.61 22.12 15,437,107 +0.71(+3.33%)
Apr 26, 2011 21.07 21.44 21.02 21.41 4,397,463 +0.22(+1.04%)
Apr 25, 2011 21.15 21.22 21.12 21.19 1,992,034 -0.05(-0.22%)
Apr 21, 2011 21.35 21.35 21.13 21.23 2,433,121 -0.03(-0.14%)
Apr 20, 2011 21.24 21.32 21.18 21.26 4,340,451 +0.40(+1.89%)
Apr 19, 2011 20.84 20.89 20.75 20.87 3,538,976 +0.10(+0.47%)
Apr 18, 2011 20.83 20.86 20.64 20.77 3,129,874 -0.33(-1.58%)
Apr 15, 2011 21.13 21.19 21.05 21.10 4,032,189 +0.20(+0.93%)
Apr 14, 2011 20.87 21.01 20.84 20.91 4,981,845 +0.13(+0.62%)
Apr 13, 2011 20.86 20.91 20.74 20.78 4,304,596 +0.13(+0.65%)
Apr 12, 2011 20.66 20.73 20.58 20.65 4,699,321 +0.11(+0.55%)
Apr 11, 2011 20.63 20.71 20.49 20.54 3,561,160 +0.05(+0.25%)
Apr 08, 2011 20.62 20.64 20.41 20.48 4,402,645 -0.02(-0.10%)
Apr 07, 2011 20.49 20.54 20.40 20.50 4,380,013 +0.12(+0.60%)
Apr 06, 2011 20.30 20.43 20.27 20.38 3,886,441 +0.05(+0.25%)
Apr 05, 2011 20.35 20.41 20.23 20.33 5,042,663 +0.16(+0.81%)
Apr 04, 2011 20.30 20.30 20.11 20.17 5,019,598 +0.27(+1.34%)
Apr 01, 2011 19.75 19.91 19.72 19.90 3,009,242 +0.19(+0.96%)
Mar 31, 2011 19.83 19.88 19.62 19.71 5,426,718 -0.04(-0.18%)
Mar 30, 2011 19.74 19.74 19.74 19.74 3,880,143 +0.17(+0.89%)
Mar 29, 2011 19.40 19.58 19.33 19.57 4,009,358 +0.17(+0.87%)
Mar 28, 2011 19.54 19.57 19.36 19.40 3,648,478 +0.05(+0.24%)
Mar 25, 2011 19.41 19.51 19.34 19.35 4,211,437 +0.05(+0.24%)
Mar 24, 2011 19.23 19.39 19.20 19.31 4,253,586 +0.01(+0.03%)
Mar 23, 2011 19.28 19.35 19.25 19.30 4,476,912 -0.18(-0.95%)
Mar 22, 2011 19.53 19.55 19.42 19.49 2,897,689 +0.09(+0.45%)
Mar 21, 2011 19.37 19.42 19.33 19.40 2,961,372 +0.24(+1.26%)
Mar 18, 2011 19.18 19.21 19.08 19.16 4,633,432 +0.00(+0.00%)
Mar 17, 2011 19.03 19.28 19.00 19.16 5,146,028 +0.38(+2.02%)
Mar 16, 2011 19.07 19.14 18.67 18.78 8,562,652 -0.52(-2.69%)
Mar 15, 2011 19.22 19.35 19.22 19.30 4,830,715 -0.50(-2.51%)
Mar 14, 2011 19.81 19.89 19.67 19.80 4,607,729 -0.08(-0.41%)
Mar 11, 2011 19.72 19.92 19.67 19.88 4,310,175 +0.17(+0.89%)
Mar 10, 2011 19.85 19.86 19.63 19.70 6,081,908 -0.09(-0.47%)
Mar 09, 2011 19.81 19.86 19.72 19.80 4,692,808 +0.22(+1.10%)
Mar 08, 2011 19.53 19.68 19.50 19.58 3,132,844 -0.04(-0.18%)
Mar 07, 2011 19.86 19.87 19.54 19.62 2,604,429 -0.13(-0.65%)
Mar 04, 2011 19.85 19.86 19.59 19.74 3,686,520 +0.04(+0.21%)
Mar 03, 2011 19.60 19.74 19.52 19.70 3,177,563 +0.17(+0.89%)
Mar 02, 2011 19.57 19.66 19.45 19.53 2,427,760 -0.05(-0.26%)
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.