Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.26 16.37 16.18 16.24 3,397,688 +0.01(+0.05%)
May 23, 2011 16.08 16.32 16.04 16.23 5,418,238 +0.01(+0.07%)
May 20, 2011 16.87 16.91 16.10 16.22 10,773,798 -0.79(-4.65%)
May 19, 2011 16.91 17.03 16.82 17.01 3,025,387 +0.10(+0.58%)
May 18, 2011 16.75 16.92 16.62 16.91 2,256,552 +0.23(+1.37%)
May 17, 2011 16.72 16.83 16.54 16.68 3,408,173 -0.07(-0.43%)
May 16, 2011 16.78 16.89 16.73 16.75 2,876,783 -0.06(-0.36%)
May 13, 2011 17.02 17.07 16.77 16.81 3,236,615 -0.22(-1.30%)
May 12, 2011 16.65 17.06 16.55 17.03 5,640,005 +0.41(+2.46%)
May 11, 2011 16.75 16.77 16.53 16.62 3,568,837 -0.10(-0.61%)
May 10, 2011 16.63 16.79 16.61 16.73 3,218,186 +0.10(+0.60%)
May 09, 2011 16.64 16.75 16.59 16.63 3,873,923 +0.03(+0.17%)
May 06, 2011 16.80 16.88 16.57 16.60 6,070,976 -0.13(-0.81%)
May 05, 2011 16.41 16.81 16.30 16.73 8,678,300 +0.27(+1.64%)
May 04, 2011 16.44 16.58 16.26 16.46 6,194,469 -0.01(-0.03%)
May 03, 2011 16.60 16.80 16.35 16.47 7,649,812 -0.18(-1.07%)
May 02, 2011 16.62 16.65 16.61 16.65 7,207,971 -0.09(-0.54%)
Apr 29, 2011 17.30 17.35 16.68 16.74 15,811,978 -1.35(-7.45%)
Apr 28, 2011 17.90 18.12 17.73 18.08 8,779,705 +0.19(+1.07%)
Apr 27, 2011 17.48 17.93 17.47 17.89 6,770,842 +0.42(+2.38%)
Apr 26, 2011 17.21 17.49 17.21 17.48 5,644,650 +0.18(+1.06%)
Apr 25, 2011 17.59 17.59 17.26 17.29 6,780,263 +0.07(+0.40%)
Apr 21, 2011 17.25 17.30 17.09 17.22 4,071,348 -0.01(-0.07%)
Apr 20, 2011 16.97 17.49 16.96 17.24 7,920,774 +0.47(+2.81%)
Apr 19, 2011 16.56 16.79 16.52 16.77 5,409,417 +0.27(+1.61%)
Apr 18, 2011 16.62 16.62 16.39 16.50 6,039,712 -0.30(-1.79%)
Apr 15, 2011 16.69 16.92 16.68 16.80 6,112,503 +0.12(+0.70%)
Apr 14, 2011 16.58 16.85 16.54 16.68 6,408,600 +0.04(+0.22%)
Apr 13, 2011 16.55 16.68 16.49 16.65 4,560,208 +0.11(+0.68%)
Apr 12, 2011 16.41 16.64 16.38 16.53 6,750,916 +0.01(+0.06%)
Apr 11, 2011 16.22 16.62 16.22 16.52 5,364,134 +0.34(+2.08%)
Apr 08, 2011 16.48 16.48 16.09 16.19 3,481,318 -0.20(-1.21%)
Apr 07, 2011 16.40 16.48 16.23 16.39 3,361,809 +0.03(+0.19%)
Apr 06, 2011 16.54 16.56 16.30 16.35 3,647,372 -0.13(-0.80%)
Apr 05, 2011 16.46 16.59 16.32 16.49 3,926,602 +0.07(+0.44%)
Apr 04, 2011 16.52 16.56 16.37 16.41 3,786,645 -0.04(-0.27%)
Apr 01, 2011 16.29 16.64 16.27 16.46 6,933,146 +0.06(+0.38%)
Mar 31, 2011 16.43 16.45 16.17 16.40 7,264,088 -0.11(-0.65%)
Mar 30, 2011 16.50 16.50 16.50 16.50 7,537,141 +0.46(+2.89%)
Mar 29, 2011 15.76 16.10 15.72 16.04 4,516,031 +0.27(+1.74%)
Mar 28, 2011 15.89 16.05 15.75 15.77 4,199,961 -0.11(-0.72%)
Mar 25, 2011 15.82 15.97 15.74 15.88 4,109,012 +0.04(+0.27%)
Mar 24, 2011 15.79 15.91 15.62 15.84 4,023,248 +0.14(+0.88%)
Mar 23, 2011 15.58 15.72 15.37 15.70 4,717,705 +0.09(+0.57%)
Mar 22, 2011 15.62 15.70 15.56 15.61 3,156,289 -0.02(-0.14%)
Mar 21, 2011 15.57 15.64 15.55 15.63 4,519,096 +0.15(+1.00%)
Mar 18, 2011 15.89 15.89 15.34 15.48 8,857,886 -0.26(-1.65%)
Mar 17, 2011 15.89 15.96 15.68 15.74 4,190,449 +0.01(+0.04%)
Mar 16, 2011 15.94 16.10 15.67 15.73 5,579,106 -0.23(-1.45%)
Mar 15, 2011 15.81 16.09 15.78 15.96 6,077,514 -0.11(-0.66%)
Mar 14, 2011 16.26 16.31 16.00 16.07 5,003,936 -0.27(-1.64%)
Mar 11, 2011 16.02 16.39 15.96 16.34 4,667,039 +0.21(+1.28%)
Mar 10, 2011 16.09 16.45 16.00 16.13 6,906,124 -0.12(-0.74%)
Mar 09, 2011 16.03 16.32 15.95 16.25 7,237,625 +0.26(+1.66%)
Mar 08, 2011 15.96 16.12 15.90 15.99 7,405,240 -0.01(-0.06%)
Mar 07, 2011 15.80 16.05 15.72 16.00 9,463,337 +0.18(+1.11%)
Mar 04, 2011 15.87 15.95 15.72 15.82 6,715,342 +0.00(+0.02%)
Mar 03, 2011 15.67 15.88 15.61 15.82 3,967,323 +0.27(+1.73%)
Mar 02, 2011 15.58 15.68 15.44 15.55 4,952,913 -0.03(-0.17%)
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.