Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.86 20.07 19.77 20.05 1,081,356 +0.20(+1.02%)
May 23, 2011 20.27 20.34 19.83 19.85 915,311 -0.66(-3.20%)
May 20, 2011 20.49 20.78 20.36 20.51 1,635,725 -0.04(-0.21%)
May 19, 2011 20.58 20.69 20.47 20.55 1,742,319 +0.05(+0.26%)
May 18, 2011 20.47 20.82 20.33 20.50 2,651,727 +0.06(+0.29%)
May 17, 2011 21.02 21.10 20.39 20.44 1,699,820 -0.67(-3.16%)
May 16, 2011 21.12 21.44 21.09 21.10 1,551,087 -0.06(-0.28%)
May 13, 2011 21.22 21.32 21.13 21.16 935,153 -0.06(-0.28%)
May 12, 2011 21.08 21.31 21.02 21.22 1,246,130 +0.13(+0.61%)
May 11, 2011 21.23 21.31 21.04 21.09 809,412 -0.22(-1.03%)
May 10, 2011 20.98 21.57 20.90 21.31 5,518,355 +0.38(+1.84%)
May 09, 2011 21.31 21.34 20.91 20.93 1,159,942 -0.40(-1.88%)
May 06, 2011 21.51 21.62 21.26 21.33 1,218,181 +0.08(+0.38%)
May 05, 2011 21.65 21.68 21.20 21.25 1,212,165 -0.54(-2.50%)
May 04, 2011 22.14 22.22 21.63 21.79 1,192,706 -0.41(-1.83%)
May 03, 2011 22.07 22.33 21.92 22.20 1,935,322 +0.02(+0.07%)
May 02, 2011 22.11 22.20 22.07 22.18 1,458,882 +0.38(+1.76%)
Apr 29, 2011 21.76 21.83 21.67 21.80 2,378,576 +0.07(+0.34%)
Apr 28, 2011 21.66 21.88 21.42 21.73 770,937 -0.09(-0.41%)
Apr 27, 2011 21.79 22.06 21.39 21.82 1,401,473 -0.04(-0.19%)
Apr 26, 2011 22.11 22.14 21.75 21.86 786,199 -0.11(-0.51%)
Apr 25, 2011 22.09 22.10 21.77 21.97 950,902 -0.14(-0.63%)
Apr 21, 2011 22.38 22.46 22.04 22.11 791,497 -0.11(-0.48%)
Apr 20, 2011 21.74 22.22 21.41 22.21 1,133,920 +0.84(+3.93%)
Apr 19, 2011 21.67 21.80 21.16 21.37 1,118,295 -0.25(-1.16%)
Apr 18, 2011 21.79 21.86 21.53 21.62 1,028,907 -0.43(-1.93%)
Apr 15, 2011 22.31 22.56 21.99 22.05 2,830,367 -0.18(-0.79%)
Apr 14, 2011 22.20 22.33 22.08 22.23 910,564 -0.11(-0.50%)
Apr 13, 2011 22.33 22.50 22.29 22.34 1,999,041 +0.12(+0.55%)
Apr 12, 2011 22.33 22.46 22.19 22.21 1,244,926 -0.25(-1.11%)
Apr 11, 2011 22.80 22.85 22.35 22.46 1,139,662 -0.30(-1.31%)
Apr 08, 2011 23.13 23.15 22.75 22.76 803,493 -0.28(-1.22%)
Apr 07, 2011 22.91 23.07 22.59 23.04 1,015,332 +0.05(+0.21%)
Apr 06, 2011 22.78 23.04 22.55 23.00 1,249,504 +0.39(+1.72%)
Apr 05, 2011 22.23 22.66 22.09 22.61 1,765,595 +0.37(+1.65%)
Apr 04, 2011 22.35 22.38 22.05 22.24 1,669,104 -0.11(-0.48%)
Apr 01, 2011 22.26 22.44 22.14 22.35 1,209,960 +0.24(+1.08%)
Mar 31, 2011 22.23 22.25 21.53 22.11 6,555,882 -0.20(-0.88%)
Mar 30, 2011 22.66 22.76 22.31 22.31 1,160,551 -0.21(-0.92%)
Mar 29, 2011 22.94 23.12 22.37 22.51 1,434,308 -0.43(-1.88%)
Mar 28, 2011 23.21 23.35 22.90 22.94 1,120,170 -0.24(-1.05%)
Mar 25, 2011 22.58 23.25 22.47 23.19 1,101,528 +0.64(+2.85%)
Mar 24, 2011 22.71 22.73 22.37 22.54 724,551 -0.03(-0.14%)
Mar 23, 2011 22.29 22.63 22.02 22.58 884,176 +0.19(+0.86%)
Mar 22, 2011 22.33 22.48 22.15 22.38 1,960,292 +0.19(+0.84%)
Mar 21, 2011 22.03 22.20 21.96 22.20 846,823 +0.52(+2.38%)
Mar 18, 2011 21.44 22.03 21.44 21.68 1,462,282 +0.57(+2.69%)
Mar 17, 2011 21.27 21.50 20.90 21.11 1,200,125 -0.13(-0.63%)
Mar 16, 2011 21.95 22.04 20.93 21.25 1,691,192 -0.78(-3.52%)
Mar 15, 2011 21.71 22.46 21.71 22.02 2,462,353 -0.44(-1.96%)
Mar 14, 2011 22.63 22.76 22.36 22.46 1,368,120 -0.40(-1.74%)
Mar 11, 2011 22.53 22.90 22.49 22.86 990,629 +0.25(+1.11%)
Mar 10, 2011 22.80 22.98 22.56 22.61 816,898 -0.44(-1.91%)
Mar 09, 2011 23.07 23.13 22.59 23.05 1,076,315 -0.16(-0.71%)
Mar 08, 2011 23.17 23.40 23.03 23.22 570,899 +0.27(+1.18%)
Mar 07, 2011 23.50 23.53 22.90 22.95 547,550 -0.51(-2.18%)
Mar 04, 2011 23.79 23.93 23.35 23.46 655,682 -0.47(-1.96%)
Mar 03, 2011 23.42 23.93 23.12 23.93 1,040,175 +0.73(+3.16%)
Mar 02, 2011 23.21 23.29 22.61 23.19 1,304,329 -0.14(-0.62%)
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.