Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.63 18.73 18.58 18.63 10,814,346 +0.04(+0.19%)
May 23, 2011 18.54 18.77 18.50 18.60 15,035,294 -0.10(-0.52%)
May 20, 2011 18.47 18.74 18.39 18.69 16,270,350 +0.23(+1.25%)
May 19, 2011 18.49 18.55 18.39 18.46 7,047,565 +0.04(+0.24%)
May 18, 2011 18.56 18.60 18.36 18.42 6,637,659 -0.15(-0.81%)
May 17, 2011 18.50 18.59 18.44 18.57 9,353,276 +0.05(+0.29%)
May 16, 2011 18.46 18.95 18.46 18.52 17,269,648 +0.05(+0.29%)
May 13, 2011 18.61 18.75 18.39 18.46 11,720,386 -0.11(-0.62%)
May 12, 2011 18.41 18.62 18.38 18.58 11,817,698 +0.19(+1.05%)
May 11, 2011 18.39 18.44 18.27 18.39 11,883,591 +0.01(+0.05%)
May 10, 2011 18.06 18.56 18.02 18.38 20,065,272 +0.38(+2.14%)
May 09, 2011 18.10 18.12 17.92 17.99 9,480,571 -0.03(-0.19%)
May 06, 2011 18.12 18.23 17.98 18.03 11,661,997 +0.07(+0.39%)
May 05, 2011 18.23 18.23 17.89 17.96 13,640,863 -0.28(-1.51%)
May 04, 2011 18.45 18.47 18.17 18.23 20,366,554 -0.23(-1.23%)
May 03, 2011 18.19 18.64 18.19 18.46 13,451,271 +0.21(+1.12%)
May 02, 2011 18.21 18.26 18.18 18.26 16,385,050 -0.17(-0.90%)
Apr 29, 2011 18.45 18.50 18.27 18.42 24,064,468 -0.00(-0.02%)
Apr 28, 2011 18.19 18.50 17.78 18.43 39,730,672 +0.30(+1.66%)
Apr 27, 2011 18.16 18.19 17.86 18.12 12,635,800 +0.14(+0.78%)
Apr 26, 2011 17.90 18.12 17.84 17.99 6,885,553 +0.17(+0.98%)
Apr 25, 2011 17.78 17.89 17.75 17.81 4,127,798 +0.05(+0.30%)
Apr 21, 2011 17.79 17.80 17.69 17.76 6,562,600 +0.05(+0.27%)
Apr 20, 2011 17.77 17.87 17.64 17.71 10,537,953 +0.11(+0.62%)
Apr 19, 2011 17.62 17.65 17.50 17.60 4,816,549 -0.02(-0.10%)
Apr 18, 2011 17.64 17.75 17.50 17.62 6,355,528 -0.14(-0.79%)
Apr 15, 2011 17.56 17.81 17.53 17.76 8,632,320 +0.20(+1.12%)
Apr 14, 2011 17.33 17.62 17.32 17.56 9,567,962 +0.13(+0.75%)
Apr 13, 2011 17.48 17.61 17.43 17.43 6,272,115 +0.06(+0.33%)
Apr 12, 2011 17.38 17.45 17.27 17.37 8,950,251 -0.04(-0.25%)
Apr 11, 2011 17.71 17.71 17.40 17.42 10,865,693 -0.25(-1.41%)
Apr 08, 2011 17.84 17.84 17.59 17.67 5,802,642 -0.10(-0.54%)
Apr 07, 2011 17.83 17.86 17.69 17.76 8,834,926 -0.12(-0.68%)
Apr 06, 2011 17.82 18.00 17.79 17.88 6,513,485 +0.08(+0.47%)
Apr 05, 2011 17.92 17.93 17.78 17.80 7,889,125 -0.14(-0.75%)
Apr 04, 2011 17.98 18.03 17.89 17.94 5,431,568 -0.04(-0.24%)
Apr 01, 2011 18.03 18.08 17.95 17.98 8,000,158 -0.03(-0.19%)
Mar 31, 2011 18.08 18.10 17.93 18.02 10,256,685 -0.10(-0.53%)
Mar 30, 2011 18.11 18.11 18.11 18.11 9,138,170 +0.30(+1.69%)
Mar 29, 2011 17.55 17.85 17.53 17.81 7,140,831 +0.25(+1.44%)
Mar 28, 2011 17.72 17.82 17.54 17.56 8,266,055 -0.17(-0.99%)
Mar 25, 2011 17.97 17.99 17.72 17.73 7,636,732 -0.18(-1.02%)
Mar 24, 2011 17.88 17.99 17.72 17.92 8,240,470 +0.04(+0.24%)
Mar 23, 2011 17.90 17.94 17.75 17.87 7,313,470 -0.07(-0.39%)
Mar 22, 2011 17.69 18.03 17.65 17.94 12,583,256 +0.29(+1.66%)
Mar 21, 2011 17.68 17.72 17.59 17.65 8,161,482 +0.16(+0.92%)
Mar 18, 2011 17.68 17.73 17.34 17.49 15,925,731 -0.07(-0.37%)
Mar 17, 2011 17.60 17.65 17.09 17.55 25,106,546 +0.10(+0.58%)
Mar 16, 2011 17.98 17.99 17.06 17.45 31,729,994 -0.61(-3.36%)
Mar 15, 2011 18.06 18.25 18.04 18.06 29,657,480 -0.68(-3.61%)
Mar 14, 2011 17.91 18.77 17.82 18.74 48,741,744 -0.12(-0.63%)
Mar 11, 2011 18.83 19.04 18.74 18.85 10,827,675 +0.09(+0.47%)
Mar 10, 2011 18.93 19.02 18.64 18.77 17,585,336 -0.14(-0.72%)
Mar 09, 2011 18.33 18.99 18.33 18.90 22,956,974 +0.58(+3.15%)
Mar 08, 2011 18.33 18.48 18.32 18.33 8,728,909 +0.06(+0.31%)
Mar 07, 2011 18.02 18.35 18.02 18.27 12,585,261 +0.30(+1.68%)
Mar 04, 2011 18.13 18.21 17.86 17.97 8,820,061 -0.12(-0.65%)
Mar 03, 2011 18.01 18.12 17.99 18.09 7,441,327 +0.16(+0.88%)
Mar 02, 2011 17.97 18.02 17.88 17.93 7,087,788 -0.03(-0.15%)
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.