Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.27 21.68 21.22 21.40 1,231,174 +0.24(+1.13%)
May 23, 2011 21.00 21.32 20.79 21.16 1,587,448 -0.32(-1.49%)
May 20, 2011 21.87 22.05 21.40 21.48 1,826,883 -0.57(-2.56%)
May 19, 2011 22.18 22.30 21.51 22.05 1,166,754 +0.03(+0.11%)
May 18, 2011 21.78 22.10 21.63 22.02 926,355 +0.50(+2.32%)
May 17, 2011 21.37 21.65 21.19 21.52 1,339,922 +0.02(+0.09%)
May 16, 2011 22.10 22.21 21.49 21.50 1,412,769 -0.70(-3.13%)
May 13, 2011 22.41 22.62 22.12 22.20 1,691,158 -0.21(-0.96%)
May 12, 2011 22.01 22.59 21.92 22.41 2,212,189 +0.23(+1.04%)
May 11, 2011 22.63 22.75 21.90 22.18 2,358,480 -0.44(-1.95%)
May 10, 2011 21.80 22.72 21.77 22.62 5,389,558 +1.05(+4.87%)
May 09, 2011 21.03 21.91 20.87 21.57 2,710,694 +0.57(+2.71%)
May 06, 2011 21.41 21.49 20.91 21.00 3,059,267 +0.33(+1.60%)
May 05, 2011 20.37 21.12 20.22 20.67 2,300,447 +0.06(+0.29%)
May 04, 2011 19.90 20.64 19.49 20.61 2,870,904 +0.76(+3.83%)
May 03, 2011 20.10 20.17 19.53 19.85 2,447,153 -0.33(-1.64%)
May 02, 2011 20.23 20.73 20.07 20.18 2,373,573 +0.07(+0.35%)
Apr 29, 2011 20.28 20.84 19.30 20.11 7,488,195 -1.18(-5.54%)
Apr 28, 2011 20.65 21.59 20.54 21.29 4,335,257 +0.56(+2.70%)
Apr 27, 2011 21.14 21.19 20.17 20.73 3,681,475 -0.36(-1.71%)
Apr 26, 2011 21.32 21.33 20.91 21.09 3,937,886 +0.08(+0.38%)
Apr 25, 2011 20.68 21.03 20.33 21.01 2,579,519 +0.61(+2.99%)
Apr 21, 2011 20.46 20.46 20.03 20.40 1,135,144 +0.19(+0.94%)
Apr 20, 2011 19.85 20.25 19.65 20.21 2,579,411 +0.76(+3.91%)
Apr 19, 2011 18.49 19.49 18.48 19.45 2,931,285 +1.10(+5.99%)
Apr 18, 2011 18.34 18.42 18.04 18.35 843,238 -0.19(-1.02%)
Apr 15, 2011 18.48 18.67 18.36 18.54 1,347,558 -0.10(-0.54%)
Apr 14, 2011 18.43 18.90 18.41 18.64 1,164,080 +0.05(+0.27%)
Apr 13, 2011 18.38 18.70 18.28 18.59 1,598,694 +0.40(+2.20%)
Apr 12, 2011 18.53 18.66 18.11 18.19 1,248,356 -0.41(-2.20%)
Apr 11, 2011 18.30 18.70 18.25 18.60 1,516,148 +0.32(+1.75%)
Apr 08, 2011 18.41 18.58 18.07 18.28 1,212,801 +0.00(+0.00%)
Apr 07, 2011 18.61 18.69 18.11 18.28 930,425 -0.19(-1.03%)
Apr 06, 2011 18.58 18.71 18.07 18.47 1,263,436 +0.08(+0.44%)
Apr 05, 2011 18.35 18.58 18.13 18.39 1,274,534 -0.04(-0.22%)
Apr 04, 2011 18.29 18.59 18.09 18.43 1,057,458 +0.27(+1.49%)
Apr 01, 2011 17.98 18.48 17.88 18.16 1,413,931 +0.32(+1.79%)
Mar 31, 2011 18.15 18.15 17.70 17.84 1,686,902 -0.37(-2.03%)
Mar 30, 2011 18.21 18.22 17.53 18.21 1,952,997 +0.69(+3.94%)
Mar 29, 2011 17.30 17.60 17.16 17.52 1,036,603 +0.12(+0.69%)
Mar 28, 2011 17.49 17.80 17.35 17.40 1,917,183 -0.05(-0.29%)
Mar 25, 2011 17.10 17.60 17.10 17.45 1,892,998 +0.52(+3.07%)
Mar 24, 2011 16.95 17.02 16.60 16.93 1,356,823 +0.06(+0.36%)
Mar 23, 2011 16.42 16.94 16.33 16.87 1,501,135 +0.46(+2.80%)
Mar 22, 2011 16.83 16.89 16.40 16.41 1,284,282 -0.35(-2.09%)
Mar 21, 2011 16.41 16.76 16.25 16.76 2,945,424 +0.62(+3.84%)
Mar 18, 2011 16.83 16.83 15.97 16.14 3,885,509 -0.47(-2.83%)
Mar 17, 2011 17.09 17.15 16.51 16.61 2,085,706 -0.14(-0.84%)
Mar 16, 2011 17.26 17.40 16.47 16.75 3,321,760 -0.39(-2.28%)
Mar 15, 2011 17.13 17.30 16.94 17.14 4,680,856 -0.94(-5.20%)
Mar 14, 2011 18.20 18.25 17.74 18.08 2,062,237 -0.36(-1.95%)
Mar 11, 2011 18.03 18.58 17.89 18.44 1,679,277 +0.04(+0.22%)
Mar 10, 2011 19.08 19.14 18.36 18.40 2,453,133 -0.92(-4.76%)
Mar 09, 2011 19.11 19.61 19.00 19.32 2,571,303 +0.14(+0.73%)
Mar 08, 2011 18.52 19.23 18.39 19.18 2,357,272 +0.68(+3.68%)
Mar 07, 2011 18.46 18.75 18.09 18.50 2,183,162 +0.08(+0.43%)
Mar 04, 2011 17.90 18.45 17.73 18.42 2,162,406 +0.50(+2.79%)
Mar 03, 2011 17.61 17.97 17.50 17.92 3,573,165 +0.45(+2.58%)
Mar 02, 2011 17.15 17.82 17.15 17.47 2,381,909 +0.26(+1.51%)
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.