Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.74 18.79 18.45 18.54 1,683,131 -0.09(-0.47%)
May 23, 2011 18.81 18.81 18.55 18.63 1,496,265 -0.54(-2.80%)
May 20, 2011 19.32 19.32 19.01 19.17 1,126,351 -0.20(-1.05%)
May 19, 2011 19.45 19.56 19.29 19.37 1,612,291 +0.04(+0.20%)
May 18, 2011 18.96 19.44 18.92 19.33 1,083,689 +0.42(+2.20%)
May 17, 2011 19.21 19.21 18.86 18.91 2,977,844 -0.39(-2.02%)
May 16, 2011 19.22 19.47 19.15 19.30 1,746,503 +0.03(+0.16%)
May 13, 2011 19.51 19.60 19.17 19.27 2,285,007 -0.13(-0.68%)
May 12, 2011 19.50 19.58 19.34 19.41 1,769,696 -0.18(-0.93%)
May 11, 2011 19.84 19.85 19.49 19.59 2,327,843 -0.14(-0.71%)
May 10, 2011 19.74 19.83 19.62 19.73 1,533,355 +0.08(+0.39%)
May 09, 2011 19.27 19.73 19.24 19.65 1,569,036 +0.34(+1.76%)
May 06, 2011 19.50 19.63 19.10 19.31 2,465,250 +0.11(+0.58%)
May 05, 2011 19.81 19.86 19.14 19.20 4,377,359 -0.60(-3.05%)
May 04, 2011 19.64 20.29 19.47 19.81 4,261,635 -0.07(-0.37%)
May 03, 2011 20.32 20.39 19.83 19.88 3,198,777 -0.53(-2.60%)
May 02, 2011 20.32 20.41 20.30 20.41 2,114,361 -0.02(-0.09%)
Apr 29, 2011 20.18 20.55 20.13 20.43 1,530,617 +0.22(+1.09%)
Apr 28, 2011 19.84 20.26 19.81 20.21 1,827,584 +0.28(+1.40%)
Apr 27, 2011 19.79 19.94 19.49 19.93 1,406,053 +0.20(+1.01%)
Apr 26, 2011 19.55 19.85 19.55 19.73 1,245,766 +0.25(+1.27%)
Apr 25, 2011 19.59 19.61 19.45 19.48 904,981 -0.12(-0.61%)
Apr 21, 2011 19.65 19.74 19.52 19.61 1,828,671 +0.03(+0.17%)
Apr 20, 2011 19.75 19.80 19.56 19.57 1,615,231 +0.12(+0.60%)
Apr 19, 2011 18.96 19.56 18.96 19.46 2,202,923 +0.54(+2.86%)
Apr 18, 2011 18.67 18.97 18.62 18.91 1,849,503 -0.06(-0.32%)
Apr 15, 2011 18.55 18.98 18.39 18.98 2,168,622 +0.50(+2.73%)
Apr 14, 2011 18.42 18.57 18.33 18.47 1,652,440 -0.08(-0.42%)
Apr 13, 2011 18.75 18.83 18.48 18.55 1,554,559 -0.11(-0.60%)
Apr 12, 2011 18.90 18.95 18.58 18.66 1,277,464 -0.37(-1.96%)
Apr 11, 2011 19.07 19.28 18.90 19.04 1,949,152 +0.20(+1.05%)
Apr 08, 2011 19.06 19.11 18.71 18.84 1,025,251 -0.11(-0.60%)
Apr 07, 2011 19.03 19.27 18.85 18.95 966,144 -0.10(-0.55%)
Apr 06, 2011 19.14 19.15 18.86 19.05 632,351 +0.06(+0.31%)
Apr 05, 2011 19.01 19.08 18.93 19.00 1,059,036 -0.03(-0.15%)
Apr 04, 2011 19.08 19.08 18.91 19.02 1,479,940 +0.02(+0.11%)
Apr 01, 2011 19.01 19.07 18.85 19.00 2,055,267 +0.24(+1.29%)
Mar 31, 2011 18.71 18.83 18.55 18.76 2,200,430 +0.03(+0.14%)
Mar 30, 2011 18.82 18.82 18.61 18.74 1,823,348 +0.05(+0.28%)
Mar 29, 2011 18.59 18.71 18.34 18.68 905,176 +0.07(+0.39%)
Mar 28, 2011 18.89 18.91 18.58 18.61 2,493,923 -0.24(-1.28%)
Mar 25, 2011 18.71 18.98 18.61 18.85 1,184,264 +0.17(+0.89%)
Mar 24, 2011 18.61 18.76 18.43 18.69 1,364,808 +0.24(+1.31%)
Mar 23, 2011 18.35 18.56 18.20 18.44 1,546,816 +0.10(+0.55%)
Mar 22, 2011 18.33 18.40 18.17 18.34 1,780,749 -0.05(-0.28%)
Mar 21, 2011 18.45 18.51 18.37 18.40 2,054,598 +0.53(+2.98%)
Mar 18, 2011 17.98 18.05 17.82 17.86 1,890,960 +0.12(+0.65%)
Mar 17, 2011 17.75 17.85 17.64 17.75 1,414,232 +0.34(+1.96%)
Mar 16, 2011 17.57 17.72 17.14 17.41 2,047,874 -0.23(-1.28%)
Mar 15, 2011 17.44 17.83 17.41 17.63 2,477,115 -0.14(-0.78%)
Mar 14, 2011 17.89 18.05 17.60 17.77 2,356,753 -0.32(-1.75%)
Mar 11, 2011 18.04 18.19 17.87 18.09 1,462,630 +0.13(+0.75%)
Mar 10, 2011 18.38 18.38 17.90 17.95 1,429,593 -0.61(-3.27%)
Mar 09, 2011 18.63 18.73 18.49 18.56 1,044,032 -0.14(-0.73%)
Mar 08, 2011 18.48 18.84 18.26 18.70 1,854,491 +0.27(+1.48%)
Mar 07, 2011 18.84 18.84 18.27 18.42 1,394,097 -0.34(-1.80%)
Mar 04, 2011 18.89 18.94 18.64 18.76 910,336 -0.24(-1.25%)
Mar 03, 2011 18.44 19.15 18.33 19.00 1,888,340 +0.71(+3.90%)
Mar 02, 2011 18.44 18.75 18.18 18.29 3,814,464 -0.24(-1.28%)
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.