Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.65 19.70 19.35 19.45 1,604,937 -0.09(-0.47%)
May 23, 2011 19.73 19.73 19.46 19.54 1,426,753 -0.56(-2.80%)
May 20, 2011 20.26 20.26 19.94 20.10 1,074,024 -0.21(-1.05%)
May 19, 2011 20.40 20.52 20.23 20.31 1,537,388 +0.04(+0.20%)
May 18, 2011 19.89 20.39 19.84 20.27 1,033,343 +0.44(+2.20%)
May 17, 2011 20.15 20.15 19.77 19.84 2,839,501 -0.41(-2.02%)
May 16, 2011 20.15 20.42 20.08 20.25 1,665,365 +0.03(+0.16%)
May 13, 2011 20.46 20.55 20.10 20.21 2,178,851 -0.14(-0.68%)
May 12, 2011 20.45 20.53 20.29 20.35 1,687,481 -0.19(-0.93%)
May 11, 2011 20.81 20.82 20.44 20.54 2,219,697 -0.15(-0.71%)
May 10, 2011 20.70 20.80 20.58 20.69 1,462,119 +0.08(+0.38%)
May 09, 2011 20.21 20.69 20.18 20.61 1,496,142 +0.36(+1.76%)
May 06, 2011 20.45 20.59 20.03 20.25 2,350,721 +0.12(+0.58%)
May 05, 2011 20.77 20.83 20.07 20.14 4,173,999 -0.63(-3.05%)
May 04, 2011 20.59 21.28 20.42 20.77 4,063,651 -0.08(-0.37%)
May 03, 2011 21.31 21.39 20.79 20.85 3,050,171 -0.56(-2.61%)
May 02, 2011 21.31 21.41 21.29 21.41 2,016,133 -0.02(-0.09%)
Apr 29, 2011 21.17 21.55 21.11 21.43 1,459,509 +0.23(+1.09%)
Apr 28, 2011 20.81 21.24 20.77 21.19 1,742,679 +0.29(+1.40%)
Apr 27, 2011 20.76 20.91 20.44 20.90 1,340,731 +0.21(+1.01%)
Apr 26, 2011 20.51 20.82 20.51 20.69 1,187,891 +0.26(+1.27%)
Apr 25, 2011 20.55 20.56 20.40 20.43 862,938 -0.13(-0.61%)
Apr 21, 2011 20.61 20.70 20.47 20.56 1,743,716 +0.03(+0.17%)
Apr 20, 2011 20.71 20.77 20.51 20.53 1,540,192 +0.12(+0.60%)
Apr 19, 2011 19.89 20.52 19.89 20.40 2,100,581 +0.57(+2.86%)
Apr 18, 2011 19.58 19.90 19.53 19.84 1,763,580 -0.06(-0.32%)
Apr 15, 2011 19.46 19.90 19.28 19.90 2,067,873 +0.53(+2.72%)
Apr 14, 2011 19.32 19.48 19.22 19.37 1,575,672 -0.08(-0.42%)
Apr 13, 2011 19.67 19.74 19.38 19.45 1,482,339 -0.12(-0.60%)
Apr 12, 2011 19.82 19.87 19.49 19.57 1,218,117 -0.39(-1.96%)
Apr 11, 2011 20.00 20.22 19.82 19.96 1,858,600 +0.21(+1.05%)
Apr 08, 2011 19.99 20.04 19.62 19.75 977,620 -0.12(-0.60%)
Apr 07, 2011 19.95 20.21 19.77 19.87 921,260 -0.11(-0.55%)
Apr 06, 2011 20.07 20.08 19.78 19.98 602,973 +0.06(+0.31%)
Apr 05, 2011 19.94 20.01 19.85 19.92 1,009,836 -0.03(-0.15%)
Apr 04, 2011 20.01 20.01 19.83 19.95 1,411,186 +0.02(+0.11%)
Apr 01, 2011 19.94 20.00 19.77 19.93 1,959,785 +0.25(+1.28%)
Mar 31, 2011 19.62 19.74 19.46 19.68 2,098,204 +0.03(+0.14%)
Mar 30, 2011 19.74 19.74 19.52 19.65 1,738,640 +0.05(+0.28%)
Mar 29, 2011 19.49 19.63 19.23 19.59 863,124 +0.08(+0.39%)
Mar 28, 2011 19.81 19.83 19.48 19.52 2,378,062 -0.25(-1.28%)
Mar 25, 2011 19.63 19.90 19.52 19.77 1,129,247 +0.17(+0.89%)
Mar 24, 2011 19.52 19.67 19.33 19.60 1,301,403 +0.25(+1.31%)
Mar 23, 2011 19.24 19.46 19.09 19.34 1,474,955 +0.11(+0.55%)
Mar 22, 2011 19.22 19.29 19.06 19.24 1,698,020 -0.05(-0.28%)
Mar 21, 2011 19.35 19.42 19.27 19.29 1,959,147 +0.56(+2.98%)
Mar 18, 2011 18.86 18.92 18.69 18.73 1,803,111 +0.12(+0.65%)
Mar 17, 2011 18.61 18.72 18.50 18.61 1,348,531 +0.36(+1.96%)
Mar 16, 2011 18.42 18.58 17.98 18.25 1,952,736 -0.24(-1.28%)
Mar 15, 2011 18.29 18.70 18.26 18.49 2,362,035 -0.15(-0.78%)
Mar 14, 2011 18.76 18.92 18.46 18.64 2,247,264 -0.38(-1.99%)
Mar 11, 2011 18.96 19.13 18.79 19.02 1,391,280 +0.14(+0.75%)
Mar 10, 2011 19.32 19.32 18.82 18.87 1,359,854 -0.64(-3.27%)
Mar 09, 2011 19.59 19.69 19.43 19.51 993,102 -0.14(-0.73%)
Mar 08, 2011 19.43 19.81 19.19 19.66 1,764,025 +0.29(+1.48%)
Mar 07, 2011 19.81 19.81 19.21 19.37 1,326,090 -0.35(-1.80%)
Mar 04, 2011 19.86 19.91 19.60 19.72 865,928 -0.25(-1.25%)
Mar 03, 2011 19.38 20.13 19.27 19.97 1,796,223 +0.75(+3.90%)
Mar 02, 2011 19.39 19.71 19.11 19.22 3,628,387 -0.25(-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.