Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.21 21.23 20.96 21.04 2,107,940 -0.10(-0.48%)
May 23, 2011 21.28 21.33 21.08 21.15 2,310,110 -0.39(-1.80%)
May 20, 2011 21.60 21.71 21.40 21.53 1,984,446 -0.30(-1.37%)
May 19, 2011 22.03 22.04 21.53 21.83 2,689,267 -0.05(-0.22%)
May 18, 2011 21.55 22.03 21.55 21.88 2,505,342 +0.32(+1.46%)
May 17, 2011 21.48 21.59 21.19 21.56 2,791,448 -0.06(-0.26%)
May 16, 2011 21.82 22.08 21.56 21.62 2,526,822 -0.31(-1.40%)
May 13, 2011 22.14 22.21 21.86 21.93 1,886,007 -0.27(-1.21%)
May 12, 2011 21.97 22.26 21.77 22.20 2,569,486 +0.19(+0.86%)
May 11, 2011 22.12 22.35 21.86 22.01 2,919,403 -0.36(-1.59%)
May 10, 2011 22.09 22.41 21.98 22.36 2,917,825 +0.38(+1.72%)
May 09, 2011 21.99 22.09 21.88 21.98 2,853,825 -0.02(-0.07%)
May 06, 2011 21.87 22.39 21.85 22.00 5,664,661 +0.33(+1.53%)
May 05, 2011 21.19 21.80 21.16 21.67 6,793,014 +0.39(+1.85%)
May 04, 2011 21.20 21.48 20.93 21.27 3,646,468 +0.02(+0.11%)
May 03, 2011 21.46 21.59 20.97 21.25 3,805,577 -0.17(-0.81%)
May 02, 2011 21.49 21.83 21.41 21.42 4,059,691 -0.15(-0.69%)
Apr 29, 2011 21.54 21.69 21.51 21.57 3,699,595 +0.03(+0.15%)
Apr 28, 2011 21.41 21.61 21.33 21.54 2,319,464 +0.15(+0.70%)
Apr 27, 2011 21.33 21.47 21.06 21.39 3,930,613 +0.09(+0.41%)
Apr 26, 2011 20.97 21.30 20.80 21.30 3,845,629 +0.36(+1.73%)
Apr 25, 2011 21.06 21.06 20.48 20.94 3,649,904 +0.31(+1.49%)
Apr 21, 2011 20.29 20.70 20.14 20.63 5,410,578 +0.44(+2.19%)
Apr 20, 2011 19.62 20.24 19.62 20.19 3,312,852 +0.78(+4.02%)
Apr 19, 2011 19.37 19.48 19.13 19.41 2,481,394 +0.03(+0.16%)
Apr 18, 2011 19.47 19.51 19.20 19.38 2,233,321 -0.32(-1.64%)
Apr 15, 2011 19.49 19.81 19.29 19.70 2,718,670 +0.26(+1.34%)
Apr 14, 2011 19.44 19.55 19.26 19.44 4,064,246 -0.18(-0.92%)
Apr 13, 2011 19.52 19.73 19.37 19.62 3,013,831 +0.17(+0.85%)
Apr 12, 2011 19.71 19.71 19.32 19.46 2,831,590 -0.47(-2.34%)
Apr 11, 2011 20.16 20.30 19.81 19.92 2,395,947 -0.23(-1.14%)
Apr 08, 2011 20.53 20.64 20.02 20.15 1,433,544 -0.25(-1.24%)
Apr 07, 2011 20.33 20.74 20.18 20.40 2,412,463 +0.01(+0.04%)
Apr 06, 2011 20.35 20.41 20.09 20.40 2,521,503 +0.22(+1.09%)
Apr 05, 2011 20.18 20.43 20.05 20.18 4,419,923 +0.18(+0.92%)
Apr 04, 2011 20.29 20.41 19.80 19.99 2,579,495 -0.31(-1.52%)
Apr 01, 2011 20.37 20.44 20.16 20.30 4,111,285 +0.10(+0.51%)
Mar 31, 2011 20.11 20.25 19.97 20.20 2,427,416 +0.05(+0.24%)
Mar 30, 2011 20.15 20.46 20.06 20.15 1,738,881 -0.07(-0.35%)
Mar 29, 2011 19.92 20.22 19.73 20.22 1,803,898 +0.24(+1.18%)
Mar 28, 2011 20.23 20.41 19.96 19.99 1,927,493 -0.20(-0.98%)
Mar 25, 2011 20.18 20.29 20.06 20.18 2,595,043 +0.05(+0.23%)
Mar 24, 2011 19.70 20.20 19.54 20.14 3,151,802 +0.61(+3.11%)
Mar 23, 2011 19.48 19.60 19.30 19.53 3,900,454 +0.03(+0.16%)
Mar 22, 2011 19.54 19.69 19.37 19.50 1,988,439 -0.12(-0.60%)
Mar 21, 2011 19.73 19.79 19.28 19.62 2,898,883 +0.53(+2.77%)
Mar 18, 2011 19.23 19.37 18.92 19.09 6,306,156 +0.17(+0.88%)
Mar 17, 2011 19.01 19.08 18.78 18.92 4,248,105 +0.25(+1.35%)
Mar 16, 2011 19.42 19.49 18.64 18.67 9,172,054 -0.86(-4.40%)
Mar 15, 2011 19.52 19.75 19.17 19.53 5,120,613 -0.58(-2.90%)
Mar 14, 2011 19.98 20.25 19.88 20.11 2,412,511 -0.06(-0.27%)
Mar 11, 2011 19.99 20.32 19.92 20.17 2,623,134 +0.09(+0.47%)
Mar 10, 2011 20.03 20.30 19.75 20.07 4,101,990 -0.25(-1.24%)
Mar 09, 2011 21.08 21.08 20.22 20.33 4,177,178 -0.81(-3.85%)
Mar 08, 2011 21.13 21.41 20.76 21.14 2,575,421 +0.04(+0.19%)
Mar 07, 2011 21.82 21.94 20.70 21.10 5,427,313 -0.61(-2.80%)
Mar 04, 2011 21.90 21.97 21.48 21.71 4,490,856 -0.18(-0.83%)
Mar 03, 2011 21.55 22.12 21.52 21.89 5,735,257 +0.59(+2.78%)
Mar 02, 2011 21.10 21.57 21.06 21.30 4,598,528 +0.17(+0.82%)
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.