Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.81 22.84 22.67 22.77 3,573,907 +0.24(+1.06%)
May 23, 2011 22.57 22.62 22.41 22.53 5,711,767 -0.45(-1.94%)
May 20, 2011 23.08 23.11 22.90 22.98 2,963,900 -0.20(-0.85%)
May 19, 2011 23.01 23.17 22.98 23.17 5,075,512 +0.28(+1.23%)
May 18, 2011 22.72 22.96 22.68 22.89 6,976,400 +0.01(+0.05%)
May 17, 2011 22.80 22.91 22.70 22.88 6,490,928 -0.32(-1.37%)
May 16, 2011 23.17 23.36 23.11 23.20 7,158,517 -0.03(-0.14%)
May 13, 2011 23.40 23.42 23.09 23.23 7,143,252 +0.06(+0.28%)
May 12, 2011 22.96 23.20 22.87 23.17 3,683,579 +0.26(+1.14%)
May 11, 2011 22.89 23.00 22.70 22.91 4,541,546 +0.15(+0.65%)
May 10, 2011 22.68 22.82 22.64 22.76 2,430,877 +0.04(+0.16%)
May 09, 2011 22.73 22.78 22.59 22.72 5,577,940 -0.11(-0.49%)
May 06, 2011 22.92 23.04 22.73 22.83 3,408,045 +0.06(+0.28%)
May 05, 2011 22.79 22.94 22.70 22.77 3,644,304 -0.20(-0.86%)
May 04, 2011 23.17 23.24 22.90 22.97 4,545,001 +0.11(+0.48%)
May 03, 2011 22.76 22.94 22.73 22.86 4,752,658 -0.03(-0.14%)
May 02, 2011 22.90 22.94 22.88 22.89 4,032,636 -0.02(-0.09%)
Apr 29, 2011 22.77 22.92 22.70 22.91 3,912,665 +0.06(+0.25%)
Apr 28, 2011 22.85 22.93 22.73 22.85 16,279,144 +0.23(+1.02%)
Apr 27, 2011 22.17 22.67 22.10 22.62 15,096,132 +0.73(+3.33%)
Apr 26, 2011 21.55 21.93 21.50 21.89 4,300,332 +0.23(+1.04%)
Apr 25, 2011 21.63 21.70 21.60 21.67 1,948,034 -0.05(-0.22%)
Apr 21, 2011 21.83 21.83 21.61 21.71 2,379,378 -0.03(-0.14%)
Apr 20, 2011 21.72 21.80 21.66 21.74 4,244,579 +0.40(+1.89%)
Apr 19, 2011 21.31 21.37 21.22 21.34 3,460,807 +0.10(+0.47%)
Apr 18, 2011 21.30 21.33 21.11 21.24 3,060,741 -0.34(-1.58%)
Apr 15, 2011 21.60 21.67 21.53 21.58 3,943,126 +0.20(+0.93%)
Apr 14, 2011 21.35 21.49 21.31 21.38 4,871,806 +0.13(+0.62%)
Apr 13, 2011 21.33 21.39 21.21 21.25 4,209,516 +0.14(+0.65%)
Apr 12, 2011 21.13 21.19 21.04 21.11 4,595,522 +0.12(+0.55%)
Apr 11, 2011 21.10 21.18 20.96 21.00 3,482,501 +0.05(+0.25%)
Apr 08, 2011 21.08 21.10 20.87 20.95 4,305,399 -0.02(-0.10%)
Apr 07, 2011 20.95 21.00 20.86 20.97 4,283,267 +0.13(+0.60%)
Apr 06, 2011 20.76 20.89 20.73 20.84 3,800,598 +0.05(+0.25%)
Apr 05, 2011 20.80 20.87 20.69 20.79 4,931,280 +0.17(+0.81%)
Apr 04, 2011 20.76 20.76 20.57 20.62 4,908,725 +0.27(+1.34%)
Apr 01, 2011 20.20 20.36 20.17 20.35 2,942,774 +0.19(+0.96%)
Mar 31, 2011 20.28 20.32 20.07 20.15 5,306,853 -0.04(-0.18%)
Mar 30, 2011 20.19 20.19 20.19 20.19 3,794,438 +0.18(+0.89%)
Mar 29, 2011 19.83 20.02 19.77 20.01 3,920,799 +0.17(+0.87%)
Mar 28, 2011 19.98 20.01 19.80 19.84 3,567,891 +0.05(+0.24%)
Mar 25, 2011 19.84 19.95 19.78 19.79 4,118,414 +0.05(+0.24%)
Mar 24, 2011 19.66 19.83 19.63 19.74 4,159,633 +0.01(+0.03%)
Mar 23, 2011 19.72 19.79 19.68 19.74 4,378,026 -0.19(-0.95%)
Mar 22, 2011 19.98 19.99 19.86 19.93 2,833,685 +0.09(+0.45%)
Mar 21, 2011 19.80 19.86 19.77 19.84 2,895,961 +0.25(+1.26%)
Mar 18, 2011 19.61 19.64 19.51 19.59 4,531,089 +0.00(+0.00%)
Mar 17, 2011 19.46 19.72 19.42 19.59 5,032,363 +0.39(+2.02%)
Mar 16, 2011 19.50 19.58 19.09 19.20 8,373,519 -0.53(-2.69%)
Mar 15, 2011 19.65 19.79 19.65 19.73 4,724,014 -0.51(-2.51%)
Mar 14, 2011 20.26 20.34 20.11 20.24 4,505,953 -0.08(-0.41%)
Mar 11, 2011 20.16 20.37 20.11 20.33 4,214,972 +0.18(+0.89%)
Mar 10, 2011 20.30 20.31 20.08 20.15 5,947,571 -0.09(-0.47%)
Mar 09, 2011 20.26 20.31 20.17 20.24 4,589,153 +0.22(+1.10%)
Mar 08, 2011 19.97 20.12 19.94 20.02 3,063,646 -0.04(-0.18%)
Mar 07, 2011 20.31 20.32 19.98 20.06 2,546,903 -0.13(-0.65%)
Mar 04, 2011 20.30 20.31 20.03 20.19 3,605,092 +0.04(+0.21%)
Mar 03, 2011 20.04 20.19 19.96 20.15 3,107,377 +0.18(+0.89%)
Mar 02, 2011 20.01 20.11 19.89 19.97 2,374,135 -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.