Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.00 20.08 19.69 19.83 345,236 -0.19(-0.93%)
May 23, 2011 20.02 20.05 19.71 20.01 282,737 -0.21(-1.03%)
May 20, 2011 20.37 20.49 20.04 20.22 336,914 -0.20(-0.98%)
May 19, 2011 20.29 20.55 20.09 20.42 518,191 +0.24(+1.17%)
May 18, 2011 19.94 20.33 19.72 20.18 598,025 +0.29(+1.47%)
May 17, 2011 19.99 20.02 19.76 19.89 314,010 -0.21(-1.03%)
May 16, 2011 20.49 20.49 19.91 20.10 377,014 -0.44(-2.16%)
May 13, 2011 20.90 21.02 20.42 20.54 247,049 -0.38(-1.80%)
May 12, 2011 20.91 21.18 20.58 20.92 482,175 -0.10(-0.49%)
May 11, 2011 21.26 21.29 20.67 21.02 600,353 -0.22(-1.04%)
May 10, 2011 20.97 21.33 20.82 21.24 471,812 +0.27(+1.30%)
May 09, 2011 21.05 21.06 20.67 20.97 663,171 -0.10(-0.49%)
May 06, 2011 21.37 21.53 21.03 21.07 410,015 -0.18(-0.83%)
May 05, 2011 20.84 21.30 20.79 21.25 439,751 +0.24(+1.12%)
May 04, 2011 21.47 21.91 20.93 21.01 942,349 -0.96(-4.37%)
May 03, 2011 21.70 22.27 21.47 21.97 1,169,442 -0.26(-1.16%)
May 02, 2011 22.21 22.27 22.18 22.23 959,454 -0.84(-3.65%)
Apr 29, 2011 22.23 23.33 22.08 23.07 769,113 +0.83(+3.71%)
Apr 28, 2011 22.13 22.33 22.02 22.24 285,687 +0.06(+0.27%)
Apr 27, 2011 22.03 22.20 21.75 22.19 516,577 +0.13(+0.60%)
Apr 26, 2011 21.55 22.13 21.54 22.05 767,626 +0.55(+2.57%)
Apr 25, 2011 21.43 21.57 21.39 21.50 512,643 +0.24(+1.11%)
Apr 21, 2011 20.95 21.30 20.85 21.26 236,201 +0.32(+1.51%)
Apr 20, 2011 20.77 21.03 20.72 20.95 167,547 +0.35(+1.68%)
Apr 19, 2011 20.98 21.02 20.50 20.60 364,492 -0.38(-1.79%)
Apr 18, 2011 20.50 20.98 20.50 20.98 373,603 +0.29(+1.39%)
Apr 15, 2011 20.35 20.72 20.32 20.69 294,378 +0.30(+1.45%)
Apr 14, 2011 20.27 20.46 20.27 20.39 232,030 +0.05(+0.25%)
Apr 13, 2011 20.39 20.49 20.27 20.34 224,524 +0.05(+0.25%)
Apr 12, 2011 20.26 20.35 20.19 20.29 463,406 +0.00(+0.00%)
Apr 11, 2011 20.30 20.38 20.19 20.29 408,782 -0.04(-0.22%)
Apr 08, 2011 20.22 20.43 20.13 20.33 545,376 +0.19(+0.95%)
Apr 07, 2011 20.45 20.58 20.11 20.14 300,614 -0.31(-1.52%)
Apr 06, 2011 20.82 20.83 20.20 20.45 1,045,121 -0.53(-2.53%)
Apr 05, 2011 21.01 21.35 20.93 20.98 614,214 -0.07(-0.35%)
Apr 04, 2011 21.12 21.17 20.96 21.06 375,786 +0.01(+0.07%)
Apr 01, 2011 20.86 21.09 20.70 21.04 707,815 +0.27(+1.31%)
Mar 31, 2011 20.70 20.84 20.43 20.77 296,403 +0.10(+0.50%)
Mar 30, 2011 20.33 20.81 20.33 20.67 459,196 +0.38(+1.89%)
Mar 29, 2011 19.27 20.35 19.25 20.28 1,665,934 +0.97(+5.04%)
Mar 28, 2011 19.18 19.38 19.06 19.31 1,292,778 +0.31(+1.63%)
Mar 25, 2011 19.13 19.15 18.78 19.00 818,661 -0.04(-0.23%)
Mar 24, 2011 19.35 19.39 19.02 19.04 1,788,546 -0.26(-1.34%)
Mar 23, 2011 19.31 19.35 19.15 19.30 256,563 -0.03(-0.15%)
Mar 22, 2011 19.35 19.37 19.18 19.33 175,030 +0.05(+0.27%)
Mar 21, 2011 19.22 19.37 19.20 19.28 422,377 +0.24(+1.24%)
Mar 18, 2011 18.75 19.12 18.56 19.04 673,286 +0.38(+2.06%)
Mar 17, 2011 18.75 18.92 18.58 18.66 372,095 -0.04(-0.24%)
Mar 16, 2011 18.26 18.76 18.22 18.70 457,228 +0.35(+1.89%)
Mar 15, 2011 18.22 18.44 18.05 18.36 503,763 +0.31(+1.72%)
Mar 14, 2011 17.92 18.08 17.85 18.05 216,966 +0.00(+0.00%)
Mar 11, 2011 17.89 18.11 17.71 18.05 223,641 -0.04(-0.24%)
Mar 10, 2011 18.31 18.35 17.98 18.09 243,471 -0.24(-1.33%)
Mar 09, 2011 18.30 18.37 18.16 18.33 241,545 +0.04(+0.24%)
Mar 08, 2011 18.18 18.44 18.11 18.29 292,771 +0.14(+0.77%)
Mar 07, 2011 18.72 18.72 18.04 18.15 583,670 -0.58(-3.07%)
Mar 04, 2011 19.25 19.25 18.57 18.73 404,212 -0.39(-2.05%)
Mar 03, 2011 19.02 19.20 18.84 19.12 577,922 +0.01(+0.08%)
Mar 02, 2011 18.80 19.14 18.77 19.10 525,780 +0.27(+1.45%)
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.