Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.17 19.31 18.60 18.73 20,603,172 -0.55(-2.85%)
May 23, 2011 19.01 19.72 19.00 19.28 14,621,468 +0.06(+0.31%)
May 20, 2011 19.19 19.82 19.09 19.22 38,822,336 -4.07(-17.48%)
May 19, 2011 23.13 23.37 22.90 23.29 11,222,917 +0.21(+0.91%)
May 18, 2011 22.99 23.37 22.94 23.08 6,331,217 +0.09(+0.39%)
May 17, 2011 22.88 23.16 22.73 22.99 6,029,836 +0.04(+0.17%)
May 16, 2011 22.96 23.14 22.80 22.95 4,289,032 -0.10(-0.43%)
May 13, 2011 23.14 23.27 22.97 23.05 5,454,906 -0.05(-0.22%)
May 12, 2011 22.84 23.16 22.73 23.10 4,381,380 +0.23(+1.01%)
May 11, 2011 22.94 23.00 22.48 22.87 7,136,664 -0.11(-0.48%)
May 10, 2011 22.72 23.11 22.62 22.98 7,322,525 +0.41(+1.82%)
May 09, 2011 22.46 22.64 22.35 22.57 4,397,424 -0.03(-0.13%)
May 06, 2011 22.83 22.98 22.51 22.60 8,306,781 -0.33(-1.44%)
May 05, 2011 22.91 23.45 22.87 22.93 10,796,341 -0.20(-0.86%)
May 04, 2011 23.07 23.73 22.94 23.13 13,822,892 +0.20(+0.87%)
May 03, 2011 22.97 23.18 22.80 22.93 5,045,744 -0.03(-0.13%)
May 02, 2011 22.95 22.99 22.91 22.96 5,384,658 -0.28(-1.20%)
Apr 29, 2011 23.23 23.35 23.05 23.24 7,579,786 -0.02(-0.09%)
Apr 28, 2011 22.94 23.27 22.88 23.26 5,796,016 +0.22(+0.95%)
Apr 27, 2011 22.78 23.16 22.63 23.04 8,430,959 +0.25(+1.10%)
Apr 26, 2011 22.29 22.91 22.23 22.79 11,717,829 +0.51(+2.29%)
Apr 25, 2011 22.08 22.31 22.02 22.28 4,750,602 +0.29(+1.32%)
Apr 21, 2011 21.99 22.13 21.87 21.99 5,424,838 +0.10(+0.46%)
Apr 20, 2011 21.99 22.10 21.85 21.89 10,600,980 +0.17(+0.78%)
Apr 19, 2011 21.82 21.92 21.61 21.72 6,283,892 -0.07(-0.32%)
Apr 18, 2011 21.46 22.04 21.46 21.79 10,499,488 -0.68(-3.03%)
Apr 15, 2011 22.34 22.50 22.19 22.47 5,914,987 +0.24(+1.08%)
Apr 14, 2011 22.46 22.52 22.15 22.23 6,941,365 -0.30(-1.33%)
Apr 13, 2011 22.25 22.57 22.09 22.53 6,373,452 +0.36(+1.62%)
Apr 12, 2011 22.13 22.56 22.01 22.17 7,529,517 +0.00(+0.00%)
Apr 11, 2011 22.18 22.28 22.02 22.17 6,058,733 -0.08(-0.36%)
Apr 08, 2011 22.86 22.86 22.10 22.25 8,366,740 -0.47(-2.07%)
Apr 07, 2011 22.09 23.33 21.97 22.72 21,159,352 -0.34(-1.47%)
Apr 06, 2011 23.13 23.20 22.73 23.06 8,877,395 -0.04(-0.17%)
Apr 05, 2011 22.25 23.28 22.23 23.10 9,039,438 +0.57(+2.53%)
Apr 04, 2011 22.59 22.66 22.38 22.53 6,541,166 -0.10(-0.44%)
Apr 01, 2011 22.74 22.99 22.55 22.63 6,545,778 -0.03(-0.13%)
Mar 31, 2011 22.60 22.73 22.46 22.66 6,508,793 +0.02(+0.09%)
Mar 30, 2011 22.40 22.71 22.29 22.64 4,681,849 +0.36(+1.62%)
Mar 29, 2011 22.10 22.30 22.10 22.28 4,288,184 +0.11(+0.50%)
Mar 28, 2011 22.56 22.68 22.16 22.17 6,071,260 -0.39(-1.73%)
Mar 25, 2011 22.58 22.63 22.41 22.56 4,488,121 +0.02(+0.09%)
Mar 24, 2011 22.09 22.59 22.04 22.54 6,468,137 +0.52(+2.36%)
Mar 23, 2011 21.80 22.10 21.60 22.02 7,452,945 +0.17(+0.78%)
Mar 22, 2011 21.92 22.02 21.75 21.85 6,242,464 -0.06(-0.27%)
Mar 21, 2011 21.92 21.96 21.86 21.91 9,061,461 +0.04(+0.18%)
Mar 18, 2011 21.81 21.91 21.59 21.87 11,653,124 +0.19(+0.88%)
Mar 17, 2011 21.77 21.80 21.57 21.68 8,811,683 +0.15(+0.70%)
Mar 16, 2011 21.71 21.93 21.37 21.53 9,191,469 -0.19(-0.87%)
Mar 15, 2011 21.55 21.86 21.54 21.72 9,376,430 -0.07(-0.32%)
Mar 14, 2011 21.63 22.12 21.52 21.79 12,413,839 -0.18(-0.82%)
Mar 11, 2011 21.26 22.03 21.26 21.97 9,053,885 +0.54(+2.52%)
Mar 10, 2011 21.01 21.59 21.01 21.43 7,514,421 -0.03(-0.14%)
Mar 09, 2011 21.25 21.51 21.20 21.46 6,771,733 +0.16(+0.75%)
Mar 08, 2011 21.26 21.45 21.12 21.30 5,262,394 +0.04(+0.19%)
Mar 07, 2011 21.69 21.71 21.20 21.26 8,335,104 -0.33(-1.53%)
Mar 04, 2011 21.82 22.07 21.48 21.59 8,364,915 -0.19(-0.87%)
Mar 03, 2011 21.86 22.19 21.42 21.78 11,562,038 -0.30(-1.36%)
Mar 02, 2011 22.20 22.35 21.81 22.08 7,934,122 -0.12(-0.54%)
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.