Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.37 25.48 25.30 25.36 16,751,387 -0.02(-0.08%)
May 23, 2011 25.22 25.44 25.19 25.38 18,322,268 -0.11(-0.43%)
May 20, 2011 25.71 25.78 25.37 25.49 16,472,554 -0.22(-0.86%)
May 19, 2011 25.86 25.90 25.55 25.71 16,530,771 -0.14(-0.53%)
May 18, 2011 25.62 25.88 25.52 25.85 18,876,802 +0.21(+0.83%)
May 17, 2011 25.58 25.68 25.24 25.63 29,654,688 -0.02(-0.08%)
May 16, 2011 25.49 25.83 25.45 25.66 27,255,964 +0.15(+0.59%)
May 13, 2011 25.47 25.66 25.35 25.50 16,750,986 -0.08(-0.32%)
May 12, 2011 25.24 25.63 25.16 25.59 23,142,876 +0.39(+1.56%)
May 11, 2011 25.29 25.41 25.08 25.19 17,293,830 -0.10(-0.38%)
May 10, 2011 25.14 25.30 25.10 25.29 13,966,093 +0.20(+0.79%)
May 09, 2011 24.84 25.16 24.83 25.09 15,606,472 +0.06(+0.25%)
May 06, 2011 25.13 25.28 24.96 25.03 18,591,176 +0.10(+0.39%)
May 05, 2011 25.07 25.20 24.88 24.93 23,978,852 -0.21(-0.85%)
May 04, 2011 25.01 25.28 24.95 25.15 25,315,020 +0.10(+0.41%)
May 03, 2011 24.93 25.20 24.81 25.04 25,765,316 +0.07(+0.28%)
May 02, 2011 24.95 24.99 24.88 24.97 26,747,836 +0.25(+1.00%)
Apr 29, 2011 24.75 24.93 24.51 24.73 27,529,686 +0.12(+0.50%)
Apr 28, 2011 24.51 24.62 24.39 24.60 19,560,588 +0.10(+0.39%)
Apr 27, 2011 24.21 24.58 24.11 24.51 29,645,226 +0.39(+1.63%)
Apr 26, 2011 23.69 24.18 23.65 24.11 31,322,436 +0.50(+2.13%)
Apr 25, 2011 23.39 23.66 23.35 23.61 14,064,760 +0.20(+0.85%)
Apr 21, 2011 23.57 23.58 23.36 23.41 23,023,012 +0.00(+0.00%)
Apr 20, 2011 23.43 23.54 23.35 23.41 20,736,000 +0.20(+0.86%)
Apr 19, 2011 23.34 23.46 23.05 23.21 22,096,106 -0.12(-0.53%)
Apr 18, 2011 23.52 23.58 23.28 23.34 25,872,996 -0.40(-1.68%)
Apr 15, 2011 24.00 24.05 23.69 23.74 53,664,220 +0.45(+1.92%)
Apr 14, 2011 22.93 23.41 22.88 23.29 21,842,306 +0.27(+1.17%)
Apr 13, 2011 23.12 23.14 22.95 23.02 11,358,466 -0.06(-0.27%)
Apr 12, 2011 22.99 23.23 22.97 23.08 21,211,468 -0.02(-0.09%)
Apr 11, 2011 23.17 23.28 23.05 23.10 16,260,421 -0.05(-0.24%)
Apr 08, 2011 23.04 23.18 22.97 23.16 26,739,096 +0.23(+1.02%)
Apr 07, 2011 22.99 22.99 22.74 22.92 18,296,906 -0.01(-0.06%)
Apr 06, 2011 22.89 23.01 22.80 22.94 18,966,952 +0.13(+0.57%)
Apr 05, 2011 22.79 22.86 22.70 22.81 13,456,141 -0.08(-0.33%)
Apr 04, 2011 22.93 22.95 22.84 22.88 16,752,700 +0.14(+0.60%)
Apr 01, 2011 22.73 22.87 22.70 22.75 16,662,990 +0.04(+0.18%)
Mar 31, 2011 22.75 22.96 22.70 22.70 18,352,586 -0.20(-0.87%)
Mar 30, 2011 22.72 23.03 22.70 22.90 25,084,506 +0.36(+1.59%)
Mar 29, 2011 22.35 22.56 22.30 22.55 14,438,494 +0.23(+1.02%)
Mar 28, 2011 22.38 22.46 22.28 22.32 13,176,284 -0.08(-0.37%)
Mar 25, 2011 22.50 22.63 22.38 22.40 15,366,164 -0.10(-0.46%)
Mar 24, 2011 22.58 22.63 22.38 22.50 16,678,285 +0.06(+0.28%)
Mar 23, 2011 22.35 22.47 22.29 22.44 17,905,336 +0.07(+0.31%)
Mar 22, 2011 22.37 22.53 22.33 22.37 23,977,918 +0.10(+0.43%)
Mar 21, 2011 22.38 22.41 22.22 22.28 22,193,824 +0.33(+1.50%)
Mar 18, 2011 21.86 22.00 21.78 21.95 28,349,268 +0.32(+1.50%)
Mar 17, 2011 21.50 21.75 21.43 21.62 19,945,596 +0.25(+1.16%)
Mar 16, 2011 21.87 21.91 21.36 21.38 33,682,476 -0.54(-2.45%)
Mar 15, 2011 21.87 22.27 21.84 21.91 23,540,544 -0.36(-1.61%)
Mar 14, 2011 22.35 22.42 22.18 22.27 20,062,816 -0.24(-1.07%)
Mar 11, 2011 22.32 22.64 22.32 22.51 17,900,298 -0.12(-0.52%)
Mar 10, 2011 22.84 22.88 22.59 22.63 22,298,092 -0.27(-1.17%)
Mar 09, 2011 22.64 23.03 22.64 22.90 19,807,446 +0.22(+0.97%)
Mar 08, 2011 22.68 22.76 22.57 22.68 16,797,746 +0.10(+0.43%)
Mar 07, 2011 22.70 22.74 22.50 22.58 56,078,592 -0.16(-0.70%)
Mar 04, 2011 22.80 22.95 22.59 22.74 56,420,412 +0.06(+0.27%)
Mar 03, 2011 22.47 22.87 22.44 22.68 55,193,640 +0.36(+1.60%)
Mar 02, 2011 22.32 22.48 22.22 22.32 18,064,570 -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.