Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.39 25.49 25.32 25.37 16,743,459 -0.02(-0.08%)
May 23, 2011 25.23 25.45 25.20 25.39 18,313,596 -0.11(-0.43%)
May 20, 2011 25.72 25.79 25.39 25.50 16,464,757 -0.22(-0.86%)
May 19, 2011 25.87 25.91 25.56 25.72 16,522,947 -0.14(-0.53%)
May 18, 2011 25.63 25.89 25.54 25.86 18,867,868 +0.21(+0.83%)
May 17, 2011 25.59 25.69 25.25 25.65 29,640,652 -0.02(-0.08%)
May 16, 2011 25.50 25.85 25.46 25.67 27,243,064 +0.15(+0.59%)
May 13, 2011 25.48 25.67 25.36 25.52 16,743,058 -0.08(-0.32%)
May 12, 2011 25.25 25.65 25.17 25.60 23,131,922 +0.39(+1.56%)
May 11, 2011 25.30 25.43 25.10 25.21 17,285,644 -0.10(-0.38%)
May 10, 2011 25.15 25.32 25.12 25.30 13,959,483 +0.20(+0.80%)
May 09, 2011 24.85 25.17 24.84 25.10 15,599,086 +0.06(+0.25%)
May 06, 2011 25.14 25.29 24.97 25.04 18,582,376 +0.10(+0.39%)
May 05, 2011 25.08 25.21 24.89 24.94 23,967,504 -0.21(-0.85%)
May 04, 2011 25.02 25.29 24.96 25.16 25,303,038 +0.10(+0.41%)
May 03, 2011 24.94 25.21 24.82 25.05 25,753,122 +0.07(+0.28%)
May 02, 2011 24.96 25.00 24.90 24.99 26,735,178 +0.25(+1.00%)
Apr 29, 2011 24.76 24.94 24.52 24.74 27,516,656 +0.12(+0.50%)
Apr 28, 2011 24.52 24.63 24.40 24.61 19,551,330 +0.10(+0.39%)
Apr 27, 2011 24.22 24.59 24.12 24.52 29,631,196 +0.39(+1.63%)
Apr 26, 2011 23.70 24.19 23.66 24.13 31,307,612 +0.50(+2.13%)
Apr 25, 2011 23.40 23.67 23.36 23.62 14,058,103 +0.20(+0.85%)
Apr 21, 2011 23.58 23.60 23.37 23.42 23,012,116 +0.00(+0.00%)
Apr 20, 2011 23.44 23.55 23.36 23.42 20,726,186 +0.20(+0.86%)
Apr 19, 2011 23.36 23.47 23.06 23.22 22,085,650 -0.12(-0.53%)
Apr 18, 2011 23.53 23.60 23.29 23.35 25,860,750 -0.40(-1.68%)
Apr 15, 2011 24.02 24.06 23.71 23.75 53,638,824 +0.45(+1.92%)
Apr 14, 2011 22.94 23.42 22.89 23.30 21,831,968 +0.27(+1.17%)
Apr 13, 2011 23.13 23.16 22.96 23.03 11,353,090 -0.06(-0.27%)
Apr 12, 2011 23.00 23.24 22.98 23.09 21,201,430 -0.02(-0.09%)
Apr 11, 2011 23.18 23.29 23.06 23.11 16,252,725 -0.05(-0.24%)
Apr 08, 2011 23.05 23.19 22.98 23.17 26,726,440 +0.23(+1.02%)
Apr 07, 2011 23.00 23.00 22.75 22.94 18,288,246 -0.01(-0.06%)
Apr 06, 2011 22.90 23.02 22.81 22.95 18,957,974 +0.13(+0.57%)
Apr 05, 2011 22.80 22.87 22.71 22.82 13,449,773 -0.08(-0.33%)
Apr 04, 2011 22.94 22.96 22.85 22.89 16,744,771 +0.14(+0.61%)
Apr 01, 2011 22.74 22.88 22.71 22.76 16,655,103 +0.04(+0.18%)
Mar 31, 2011 22.76 22.97 22.71 22.71 18,343,900 -0.20(-0.87%)
Mar 30, 2011 22.73 23.04 22.71 22.91 25,072,634 +0.36(+1.59%)
Mar 29, 2011 22.36 22.57 22.31 22.56 14,431,661 +0.23(+1.02%)
Mar 28, 2011 22.39 22.47 22.29 22.33 13,170,048 -0.08(-0.37%)
Mar 25, 2011 22.52 22.64 22.39 22.41 15,358,892 -0.10(-0.46%)
Mar 24, 2011 22.59 22.64 22.39 22.52 16,670,391 +0.06(+0.28%)
Mar 23, 2011 22.36 22.48 22.30 22.45 17,896,860 +0.07(+0.31%)
Mar 22, 2011 22.38 22.54 22.34 22.38 23,966,570 +0.10(+0.43%)
Mar 21, 2011 22.39 22.42 22.23 22.29 22,183,320 +0.33(+1.50%)
Mar 18, 2011 21.87 22.01 21.79 21.96 28,335,852 +0.32(+1.49%)
Mar 17, 2011 21.51 21.76 21.44 21.63 19,936,156 +0.25(+1.16%)
Mar 16, 2011 21.88 21.92 21.37 21.39 33,666,532 -0.54(-2.45%)
Mar 15, 2011 21.88 22.28 21.85 21.92 23,529,404 -0.36(-1.61%)
Mar 14, 2011 22.36 22.43 22.19 22.28 20,053,320 -0.24(-1.07%)
Mar 11, 2011 22.33 22.65 22.33 22.52 17,891,826 -0.12(-0.52%)
Mar 10, 2011 22.85 22.89 22.60 22.64 22,287,538 -0.27(-1.17%)
Mar 09, 2011 22.65 23.04 22.65 22.91 19,798,072 +0.22(+0.97%)
Mar 08, 2011 22.69 22.77 22.58 22.69 16,789,796 +0.10(+0.43%)
Mar 07, 2011 22.71 22.75 22.52 22.59 56,052,048 -0.16(-0.70%)
Mar 04, 2011 22.81 22.96 22.60 22.75 56,393,708 +0.06(+0.27%)
Mar 03, 2011 22.48 22.88 22.45 22.69 55,167,520 +0.36(+1.60%)
Mar 02, 2011 22.33 22.49 22.23 22.33 18,056,020 -0.01(-0.03%)
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.