Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 19.76 19.89 19.34 19.47 1,349,282 -0.28(-1.40%)
Feb 28, 2011 19.67 19.87 19.63 19.75 1,689,269 +0.19(+0.95%)
Feb 25, 2011 19.42 19.69 19.33 19.57 2,513,131 +0.18(+0.92%)
Feb 24, 2011 19.46 19.81 19.08 19.39 2,241,912 -0.10(-0.52%)
Feb 23, 2011 19.81 20.19 19.24 19.49 2,501,181 -0.31(-1.56%)
Feb 22, 2011 20.58 20.59 19.74 19.80 2,920,319 -1.12(-5.35%)
Feb 18, 2011 20.83 21.02 20.74 20.92 1,873,124 +0.12(+0.56%)
Feb 17, 2011 20.92 20.92 20.28 20.80 4,008,470 -0.30(-1.41%)
Feb 16, 2011 21.14 21.15 20.97 21.10 2,809,399 +0.10(+0.47%)
Feb 15, 2011 21.24 21.30 20.96 21.00 2,026,239 -0.29(-1.36%)
Feb 14, 2011 21.07 21.40 21.00 21.29 1,832,600 +0.18(+0.84%)
Feb 11, 2011 20.63 21.24 20.59 21.11 1,928,763 +0.37(+1.79%)
Feb 10, 2011 20.41 20.87 20.32 20.74 1,522,439 +0.29(+1.43%)
Feb 09, 2011 20.69 20.69 20.36 20.45 2,543,939 -0.23(-1.10%)
Feb 08, 2011 20.83 20.93 20.62 20.67 1,590,719 -0.22(-1.04%)
Feb 07, 2011 20.57 20.96 20.57 20.89 2,088,275 +0.36(+1.75%)
Feb 04, 2011 19.91 20.65 19.91 20.53 2,618,336 +0.67(+3.37%)
Feb 03, 2011 19.81 19.93 19.55 19.86 809,776 +0.03(+0.14%)
Feb 02, 2011 19.96 20.12 19.78 19.84 2,051,280 -0.18(-0.92%)
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.