Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.62 24.81 24.38 24.60 27,669,530 +0.12(+0.50%)
Apr 28, 2011 24.39 24.50 24.27 24.48 19,659,952 +0.10(+0.39%)
Apr 27, 2011 24.09 24.46 23.99 24.38 29,795,816 +0.39(+1.63%)
Apr 26, 2011 23.57 24.06 23.53 23.99 31,481,546 +0.50(+2.13%)
Apr 25, 2011 23.27 23.54 23.23 23.49 14,136,205 +0.20(+0.85%)
Apr 21, 2011 23.45 23.47 23.24 23.29 23,139,964 +0.00(+0.00%)
Apr 20, 2011 23.31 23.42 23.23 23.29 20,841,334 +0.20(+0.86%)
Apr 19, 2011 23.23 23.34 22.94 23.10 22,208,350 -0.12(-0.53%)
Apr 18, 2011 23.40 23.47 23.16 23.22 26,004,424 -0.40(-1.68%)
Apr 15, 2011 23.88 23.93 23.57 23.62 53,936,824 +0.44(+1.92%)
Apr 14, 2011 22.82 23.29 22.77 23.17 21,953,260 +0.27(+1.17%)
Apr 13, 2011 23.01 23.03 22.84 22.90 11,416,164 -0.06(-0.27%)
Apr 12, 2011 22.87 23.11 22.85 22.97 21,319,218 -0.02(-0.09%)
Apr 11, 2011 23.05 23.16 22.93 22.99 16,343,020 -0.05(-0.24%)
Apr 08, 2011 22.92 23.06 22.86 23.04 26,874,924 +0.23(+1.02%)
Apr 07, 2011 22.88 22.88 22.63 22.81 18,389,850 -0.01(-0.06%)
Apr 06, 2011 22.77 22.89 22.69 22.82 19,063,298 +0.13(+0.57%)
Apr 05, 2011 22.68 22.74 22.59 22.69 13,524,495 -0.08(-0.33%)
Apr 04, 2011 22.82 22.84 22.73 22.77 16,837,800 +0.14(+0.60%)
Apr 01, 2011 22.62 22.75 22.58 22.63 16,747,634 +0.04(+0.18%)
Mar 31, 2011 22.63 22.84 22.58 22.59 18,445,812 -0.20(-0.87%)
Mar 30, 2011 22.60 22.91 22.59 22.79 25,211,928 +0.36(+1.59%)
Mar 29, 2011 22.23 22.45 22.19 22.43 14,511,838 +0.23(+1.02%)
Mar 28, 2011 22.27 22.34 22.17 22.21 13,243,216 -0.08(-0.37%)
Mar 25, 2011 22.39 22.51 22.27 22.29 15,444,221 -0.10(-0.46%)
Mar 24, 2011 22.47 22.51 22.27 22.39 16,763,006 +0.06(+0.28%)
Mar 23, 2011 22.24 22.36 22.18 22.33 17,996,290 +0.07(+0.31%)
Mar 22, 2011 22.25 22.42 22.21 22.26 24,099,720 +0.10(+0.43%)
Mar 21, 2011 22.26 22.30 22.10 22.17 22,306,564 +0.33(+1.50%)
Mar 18, 2011 21.75 21.88 21.67 21.84 28,493,276 +0.32(+1.49%)
Mar 17, 2011 21.39 21.64 21.32 21.52 20,046,914 +0.25(+1.16%)
Mar 16, 2011 21.76 21.80 21.26 21.27 33,853,572 -0.53(-2.45%)
Mar 15, 2011 21.76 22.16 21.73 21.80 23,660,124 -0.36(-1.61%)
Mar 14, 2011 22.24 22.31 22.07 22.16 20,164,730 -0.24(-1.07%)
Mar 11, 2011 22.21 22.52 22.21 22.40 17,991,226 -0.12(-0.52%)
Mar 10, 2011 22.73 22.76 22.47 22.51 22,411,360 -0.27(-1.17%)
Mar 09, 2011 22.52 22.91 22.52 22.78 19,908,064 +0.22(+0.97%)
Mar 08, 2011 22.57 22.64 22.46 22.56 16,883,076 +0.10(+0.43%)
Mar 07, 2011 22.58 22.62 22.39 22.47 56,363,456 -0.16(-0.70%)
Mar 04, 2011 22.69 22.83 22.47 22.62 56,707,012 +0.06(+0.27%)
Mar 03, 2011 22.36 22.75 22.32 22.56 55,474,012 +0.36(+1.60%)
Mar 02, 2011 22.21 22.37 22.10 22.21 18,156,334 -0.01(-0.03%)
Mar 01, 2011 22.31 22.57 22.20 22.21 32,369,974 -0.08(-0.34%)
Feb 28, 2011 22.04 22.32 22.03 22.29 24,351,160 +0.26(+1.18%)
Feb 25, 2011 21.94 22.08 21.90 22.03 13,113,195 +0.11(+0.50%)
Feb 24, 2011 21.95 22.01 21.80 21.92 20,383,964 -0.04(-0.19%)
Feb 23, 2011 22.25 22.32 21.93 21.96 24,515,364 -0.17(-0.77%)
Feb 22, 2011 22.41 22.45 22.08 22.13 25,949,378 -0.35(-1.55%)
Feb 18, 2011 22.62 22.73 22.45 22.48 24,888,240 -0.17(-0.75%)
Feb 17, 2011 22.56 22.69 22.38 22.65 16,001,099 +0.10(+0.42%)
Feb 16, 2011 22.40 22.71 22.36 22.56 20,588,222 +0.12(+0.52%)
Feb 15, 2011 22.45 22.46 22.34 22.44 24,770,030 -0.02(-0.09%)
Feb 14, 2011 22.56 22.60 22.41 22.46 18,151,364 -0.17(-0.76%)
Feb 11, 2011 22.56 22.67 22.49 22.63 15,616,003 +0.08(+0.36%)
Feb 10, 2011 22.66 22.68 22.51 22.55 15,834,856 -0.10(-0.42%)
Feb 09, 2011 22.74 22.78 22.53 22.64 20,680,664 -0.12(-0.54%)
Feb 08, 2011 22.69 22.79 22.62 22.77 17,351,940 +0.18(+0.82%)
Feb 07, 2011 22.54 22.60 22.40 22.58 21,170,456 +0.08(+0.33%)
Feb 04, 2011 22.51 22.66 22.43 22.51 36,930,948 -0.08(-0.36%)
Feb 03, 2011 22.58 22.64 22.25 22.59 58,805,192 -0.55(-2.40%)
Feb 02, 2011 23.20 23.29 22.99 23.14 20,163,472 -0.12(-0.53%)
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.