Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.77 17.85 17.53 17.68 297,037 +0.01(+0.06%)
May 23, 2011 17.73 17.74 17.57 17.67 270,524 -0.19(-1.05%)
May 20, 2011 18.12 18.16 17.85 17.86 344,530 -0.22(-1.24%)
May 19, 2011 18.22 18.32 17.91 18.08 196,755 -0.02(-0.08%)
May 18, 2011 17.80 18.30 17.69 18.10 267,446 +0.29(+1.63%)
May 17, 2011 17.84 18.02 17.68 17.81 340,878 -0.15(-0.82%)
May 16, 2011 18.37 18.37 17.95 17.95 286,928 -0.41(-2.24%)
May 13, 2011 18.32 18.42 18.27 18.37 273,252 +0.09(+0.50%)
May 12, 2011 18.07 18.35 17.87 18.28 353,671 +0.13(+0.73%)
May 11, 2011 18.33 18.40 17.87 18.14 332,198 -0.24(-1.30%)
May 10, 2011 18.28 18.42 18.19 18.38 405,652 +0.16(+0.87%)
May 09, 2011 17.89 18.22 17.89 18.22 345,843 +0.31(+1.70%)
May 06, 2011 17.83 18.13 17.79 17.92 468,385 +0.21(+1.21%)
May 05, 2011 18.38 18.40 17.51 17.71 1,259,906 -0.77(-4.19%)
May 04, 2011 19.00 19.13 18.38 18.48 547,609 -0.56(-2.94%)
May 03, 2011 19.07 19.12 18.77 19.04 629,456 -0.05(-0.26%)
May 02, 2011 19.05 19.09 19.05 19.09 462,503 +0.11(+0.55%)
Apr 29, 2011 19.33 19.46 18.97 18.98 700,844 -0.31(-1.61%)
Apr 28, 2011 19.38 19.41 19.28 19.29 244,038 -0.04(-0.21%)
Apr 27, 2011 19.42 19.45 19.20 19.33 289,850 -0.02(-0.10%)
Apr 26, 2011 19.49 19.50 19.32 19.35 304,809 -0.13(-0.67%)
Apr 25, 2011 19.47 19.50 19.40 19.48 545,736 +0.05(+0.23%)
Apr 21, 2011 19.38 19.46 19.28 19.44 304,668 +0.11(+0.57%)
Apr 20, 2011 19.27 19.36 19.10 19.33 414,533 +0.28(+1.47%)
Apr 19, 2011 19.03 19.19 18.98 19.05 282,102 +0.09(+0.45%)
Apr 18, 2011 18.98 18.99 18.60 18.96 443,622 +0.03(+0.16%)
Apr 15, 2011 18.94 18.98 18.77 18.93 290,971 +0.05(+0.24%)
Apr 14, 2011 18.88 18.96 18.70 18.89 276,463 -0.08(-0.42%)
Apr 13, 2011 18.88 19.11 18.80 18.97 358,060 +0.16(+0.82%)
Apr 12, 2011 18.84 18.94 18.31 18.81 621,209 -0.20(-1.03%)
Apr 11, 2011 19.40 19.42 18.80 19.01 693,432 -0.37(-1.89%)
Apr 08, 2011 19.46 19.50 19.19 19.37 463,781 -0.08(-0.39%)
Apr 07, 2011 19.30 19.45 19.28 19.45 629,352 +0.11(+0.57%)
Apr 06, 2011 19.31 19.45 19.24 19.34 1,058,993 +0.10(+0.49%)
Apr 05, 2011 19.29 19.38 19.10 19.24 5,960,174 -1.03(-5.09%)
Apr 04, 2011 20.26 20.39 20.21 20.28 247,286 +0.04(+0.17%)
Apr 01, 2011 20.55 20.63 20.24 20.24 220,064 -0.29(-1.39%)
Mar 31, 2011 20.19 20.68 20.16 20.53 333,783 +0.41(+2.02%)
Mar 30, 2011 20.26 20.26 20.03 20.12 254,283 -0.03(-0.12%)
Mar 29, 2011 20.31 20.66 20.13 20.15 273,023 -0.11(-0.52%)
Mar 28, 2011 20.61 20.61 20.17 20.25 250,126 -0.08(-0.37%)
Mar 25, 2011 20.30 20.46 20.20 20.33 182,707 +0.02(+0.07%)
Mar 24, 2011 20.63 20.70 20.28 20.31 292,019 -0.19(-0.90%)
Mar 23, 2011 20.65 20.73 20.48 20.50 359,325 +0.02(+0.07%)
Mar 22, 2011 20.64 20.75 20.44 20.48 328,993 -0.20(-0.94%)
Mar 21, 2011 20.46 20.74 20.38 20.68 402,910 +0.66(+3.30%)
Mar 18, 2011 20.03 20.28 19.88 20.02 452,567 +0.26(+1.32%)
Mar 17, 2011 19.75 19.86 19.53 19.75 689,207 +0.54(+2.79%)
Mar 16, 2011 19.63 19.84 19.14 19.22 1,572,376 -0.34(-1.72%)
Mar 15, 2011 19.22 19.62 18.77 19.55 742,330 +0.78(+4.16%)
Mar 14, 2011 18.35 19.05 18.35 18.77 417,258 +0.42(+2.26%)
Mar 11, 2011 18.23 18.44 18.16 18.36 180,262 +0.11(+0.58%)
Mar 10, 2011 18.42 18.57 18.02 18.25 190,416 -0.33(-1.75%)
Mar 09, 2011 18.90 19.00 18.57 18.58 168,222 -0.38(-2.01%)
Mar 08, 2011 19.14 19.25 18.90 18.96 115,122 -0.21(-1.07%)
Mar 07, 2011 19.40 19.40 19.07 19.16 154,804 -0.08(-0.39%)
Mar 04, 2011 19.26 19.28 19.12 19.24 61,750 +0.02(+0.08%)
Mar 03, 2011 19.37 19.37 19.15 19.22 134,302 -0.00(-0.03%)
Mar 02, 2011 19.09 19.37 19.08 19.23 108,710 +0.12(+0.63%)
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.