Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.37 23.67 23.27 23.54 5,172,242 +0.17(+0.72%)
May 23, 2011 23.04 23.63 22.99 23.37 8,416,833 -0.19(-0.82%)
May 20, 2011 23.57 23.63 23.39 23.57 4,463,888 -0.07(-0.28%)
May 19, 2011 23.67 23.85 23.60 23.63 3,049,514 +0.04(+0.17%)
May 18, 2011 23.47 23.64 23.41 23.59 2,349,424 +0.12(+0.51%)
May 17, 2011 23.39 23.65 23.31 23.47 3,224,675 -0.05(-0.20%)
May 16, 2011 23.43 23.60 23.31 23.52 3,615,444 -0.01(-0.06%)
May 13, 2011 22.94 23.58 22.92 23.53 8,841,109 +0.57(+2.48%)
May 12, 2011 22.44 23.00 22.44 22.96 4,189,789 +0.45(+1.99%)
May 11, 2011 22.54 22.68 22.46 22.52 3,279,564 -0.06(-0.27%)
May 10, 2011 22.43 22.64 22.42 22.58 2,213,426 +0.23(+1.05%)
May 09, 2011 22.47 22.50 22.33 22.34 3,838,290 -0.14(-0.62%)
May 06, 2011 22.47 22.65 22.44 22.48 2,578,007 +0.13(+0.57%)
May 05, 2011 22.41 22.47 22.28 22.36 3,642,580 -0.15(-0.68%)
May 04, 2011 22.59 22.70 22.45 22.51 3,551,677 -0.06(-0.27%)
May 03, 2011 22.48 22.68 22.48 22.57 2,162,793 -0.03(-0.15%)
May 02, 2011 22.60 22.62 22.42 22.60 2,716,635 +0.14(+0.63%)
Apr 29, 2011 22.28 22.50 22.28 22.46 2,024,204 +0.13(+0.60%)
Apr 28, 2011 22.22 22.37 22.14 22.33 2,544,977 +0.11(+0.51%)
Apr 27, 2011 22.16 22.36 22.14 22.22 2,591,281 +0.09(+0.39%)
Apr 26, 2011 21.98 22.16 21.93 22.13 2,303,838 +0.21(+0.98%)
Apr 25, 2011 21.95 22.00 21.87 21.91 2,965,247 -0.08(-0.36%)
Apr 21, 2011 22.31 22.31 21.93 22.00 3,748,829 -0.30(-1.35%)
Apr 20, 2011 22.41 22.48 22.20 22.30 2,467,417 +0.01(+0.03%)
Apr 19, 2011 22.22 22.29 22.07 22.29 4,300,943 +0.05(+0.21%)
Apr 18, 2011 22.44 22.52 22.24 22.24 4,214,671 -0.39(-1.71%)
Apr 15, 2011 22.64 22.73 22.57 22.63 3,197,734 +0.03(+0.15%)
Apr 14, 2011 22.48 22.70 22.44 22.60 2,323,092 +0.07(+0.30%)
Apr 13, 2011 22.62 22.63 22.50 22.53 2,765,152 -0.03(-0.12%)
Apr 12, 2011 22.25 22.75 22.25 22.56 4,442,515 +0.27(+1.20%)
Apr 11, 2011 22.30 22.46 22.28 22.29 2,668,888 +0.04(+0.18%)
Apr 08, 2011 22.36 22.43 22.22 22.25 2,903,116 -0.09(-0.39%)
Apr 07, 2011 22.26 22.35 22.22 22.34 3,101,408 +0.06(+0.27%)
Apr 06, 2011 22.02 22.34 21.94 22.28 3,417,909 +0.25(+1.14%)
Apr 05, 2011 21.92 22.06 21.92 22.02 2,960,747 +0.10(+0.45%)
Apr 04, 2011 22.10 22.10 21.92 21.92 1,804,017 -0.10(-0.45%)
Apr 01, 2011 22.04 22.08 22.00 22.02 1,930,103 +0.07(+0.33%)
Mar 31, 2011 22.11 22.16 21.93 21.95 3,025,387 -0.11(-0.48%)
Mar 30, 2011 22.12 22.24 22.02 22.06 3,191,479 +0.03(+0.15%)
Mar 29, 2011 22.12 22.19 21.92 22.02 3,366,812 -0.14(-0.63%)
Mar 28, 2011 22.22 22.34 22.15 22.16 1,585,684 -0.09(-0.39%)
Mar 25, 2011 22.29 22.36 22.21 22.25 1,553,535 +0.02(+0.09%)
Mar 24, 2011 22.19 22.32 22.11 22.23 2,110,912 +0.11(+0.48%)
Mar 23, 2011 22.15 22.17 21.94 22.12 2,926,964 -0.11(-0.48%)
Mar 22, 2011 22.37 22.37 22.14 22.23 2,408,019 -0.13(-0.56%)
Mar 21, 2011 22.32 22.36 22.22 22.36 3,455,144 +0.15(+0.66%)
Mar 18, 2011 22.23 22.46 22.15 22.21 4,810,146 +0.04(+0.18%)
Mar 17, 2011 22.28 22.32 22.09 22.17 2,694,247 +0.04(+0.18%)
Mar 16, 2011 22.14 22.24 21.89 22.13 5,100,270 -0.10(-0.45%)
Mar 15, 2011 22.13 22.29 22.12 22.23 4,058,943 -0.21(-0.95%)
Mar 14, 2011 22.61 22.65 22.38 22.44 3,451,633 -0.29(-1.25%)
Mar 11, 2011 22.77 22.87 22.70 22.73 2,995,383 -0.04(-0.17%)
Mar 10, 2011 22.61 22.82 22.44 22.77 3,589,876 +0.09(+0.41%)
Mar 09, 2011 22.43 22.72 22.36 22.67 2,817,479 +0.27(+1.18%)
Mar 08, 2011 22.18 22.46 22.18 22.41 2,941,975 +0.26(+1.17%)
Mar 07, 2011 22.33 22.34 22.14 22.15 2,349,348 -0.09(-0.42%)
Mar 04, 2011 22.34 22.45 22.13 22.24 2,443,212 -0.15(-0.68%)
Mar 03, 2011 22.26 22.45 22.22 22.40 2,963,392 +0.20(+0.90%)
Mar 02, 2011 22.30 22.36 22.16 22.20 3,090,603 -0.05(-0.24%)
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.