Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.31 22.34 22.18 22.27 3,654,049 +0.23(+1.06%)
May 23, 2011 22.07 22.12 21.92 22.04 5,839,849 -0.44(-1.94%)
May 20, 2011 22.58 22.61 22.40 22.47 3,030,363 -0.19(-0.85%)
May 19, 2011 22.51 22.66 22.47 22.66 5,189,327 +0.28(+1.23%)
May 18, 2011 22.22 22.46 22.18 22.39 7,132,840 +0.01(+0.05%)
May 17, 2011 22.30 22.41 22.20 22.38 6,636,482 -0.31(-1.37%)
May 16, 2011 22.66 22.85 22.61 22.69 7,319,042 -0.03(-0.14%)
May 13, 2011 22.89 22.91 22.59 22.72 7,303,434 +0.06(+0.27%)
May 12, 2011 22.45 22.70 22.36 22.66 3,766,180 +0.25(+1.14%)
May 11, 2011 22.39 22.49 22.20 22.41 4,643,387 +0.15(+0.65%)
May 10, 2011 22.18 22.32 22.14 22.26 2,485,388 +0.04(+0.16%)
May 09, 2011 22.23 22.28 22.10 22.22 5,703,021 -0.11(-0.49%)
May 06, 2011 22.42 22.53 22.23 22.33 3,484,468 +0.06(+0.28%)
May 05, 2011 22.29 22.44 22.20 22.27 3,726,025 -0.19(-0.86%)
May 04, 2011 22.66 22.73 22.40 22.46 4,646,919 +0.11(+0.48%)
May 03, 2011 22.26 22.44 22.23 22.36 4,859,197 -0.03(-0.14%)
May 02, 2011 22.40 22.43 22.38 22.39 4,123,034 -0.02(-0.09%)
Apr 29, 2011 22.27 22.42 22.21 22.41 4,000,374 +0.06(+0.25%)
Apr 28, 2011 22.35 22.43 22.23 22.35 16,644,069 +0.23(+1.02%)
Apr 27, 2011 21.68 22.17 21.61 22.12 15,434,537 +0.71(+3.33%)
Apr 26, 2011 21.08 21.45 21.03 21.41 4,396,731 +0.22(+1.04%)
Apr 25, 2011 21.15 21.23 21.12 21.19 1,991,703 -0.05(-0.22%)
Apr 21, 2011 21.35 21.35 21.13 21.24 2,432,716 -0.03(-0.14%)
Apr 20, 2011 21.25 21.32 21.19 21.27 4,339,729 +0.40(+1.89%)
Apr 19, 2011 20.84 20.90 20.75 20.87 3,538,387 +0.10(+0.47%)
Apr 18, 2011 20.84 20.87 20.65 20.77 3,129,353 -0.33(-1.58%)
Apr 15, 2011 21.13 21.19 21.06 21.11 4,031,517 +0.20(+0.93%)
Apr 14, 2011 20.88 21.02 20.84 20.91 4,981,016 +0.13(+0.62%)
Apr 13, 2011 20.87 20.92 20.74 20.78 4,303,879 +0.13(+0.65%)
Apr 12, 2011 20.67 20.73 20.58 20.65 4,698,539 +0.11(+0.55%)
Apr 11, 2011 20.64 20.72 20.50 20.54 3,560,567 +0.05(+0.25%)
Apr 08, 2011 20.62 20.64 20.41 20.49 4,401,912 -0.02(-0.10%)
Apr 07, 2011 20.49 20.54 20.41 20.51 4,379,284 +0.12(+0.60%)
Apr 06, 2011 20.30 20.43 20.28 20.38 3,885,795 +0.05(+0.25%)
Apr 05, 2011 20.35 20.42 20.24 20.33 5,041,823 +0.16(+0.81%)
Apr 04, 2011 20.30 20.30 20.12 20.17 5,018,763 +0.27(+1.34%)
Apr 01, 2011 19.75 19.92 19.73 19.90 3,008,741 +0.19(+0.96%)
Mar 31, 2011 19.84 19.88 19.62 19.71 5,425,815 -0.04(-0.18%)
Mar 30, 2011 19.75 19.75 19.75 19.75 3,879,497 +0.17(+0.89%)
Mar 29, 2011 19.40 19.58 19.34 19.57 4,008,690 +0.17(+0.87%)
Mar 28, 2011 19.54 19.57 19.37 19.40 3,647,871 +0.05(+0.24%)
Mar 25, 2011 19.41 19.51 19.34 19.36 4,210,736 +0.05(+0.24%)
Mar 24, 2011 19.23 19.39 19.20 19.31 4,252,879 +0.01(+0.03%)
Mar 23, 2011 19.29 19.36 19.25 19.31 4,476,167 -0.18(-0.95%)
Mar 22, 2011 19.54 19.55 19.42 19.49 2,897,207 +0.09(+0.45%)
Mar 21, 2011 19.37 19.42 19.34 19.40 2,960,879 +0.24(+1.26%)
Mar 18, 2011 19.18 19.21 19.08 19.16 4,632,661 +0.00(+0.00%)
Mar 17, 2011 19.03 19.29 19.00 19.16 5,145,172 +0.38(+2.02%)
Mar 16, 2011 19.08 19.15 18.68 18.78 8,561,226 -0.52(-2.69%)
Mar 15, 2011 19.22 19.36 19.22 19.30 4,829,911 -0.50(-2.51%)
Mar 14, 2011 19.81 19.90 19.67 19.80 4,606,962 -0.08(-0.41%)
Mar 11, 2011 19.72 19.92 19.67 19.88 4,309,458 +0.17(+0.89%)
Mar 10, 2011 19.85 19.87 19.64 19.71 6,080,895 -0.09(-0.47%)
Mar 09, 2011 19.81 19.87 19.73 19.80 4,692,027 +0.22(+1.10%)
Mar 08, 2011 19.53 19.68 19.50 19.58 3,132,323 -0.04(-0.18%)
Mar 07, 2011 19.86 19.88 19.55 19.62 2,603,996 -0.13(-0.65%)
Mar 04, 2011 19.85 19.87 19.59 19.75 3,685,906 +0.04(+0.21%)
Mar 03, 2011 19.60 19.75 19.52 19.71 3,177,034 +0.17(+0.89%)
Mar 02, 2011 19.57 19.67 19.45 19.53 2,427,356 -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.