Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.99 17.11 16.91 16.97 3,251,188 +0.01(+0.05%)
May 23, 2011 16.80 17.05 16.76 16.96 5,184,617 +0.01(+0.07%)
May 20, 2011 17.63 17.67 16.83 16.95 10,309,260 -0.83(-4.65%)
May 19, 2011 17.67 17.80 17.57 17.77 2,894,940 +0.10(+0.58%)
May 18, 2011 17.50 17.68 17.37 17.67 2,159,256 +0.24(+1.37%)
May 17, 2011 17.47 17.58 17.28 17.43 3,261,221 -0.07(-0.43%)
May 16, 2011 17.54 17.65 17.49 17.51 2,752,743 -0.06(-0.36%)
May 13, 2011 17.79 17.84 17.52 17.57 3,097,061 -0.23(-1.30%)
May 12, 2011 17.40 17.83 17.29 17.80 5,396,823 +0.43(+2.46%)
May 11, 2011 17.51 17.53 17.27 17.37 3,414,958 -0.11(-0.61%)
May 10, 2011 17.37 17.54 17.36 17.48 3,079,426 +0.10(+0.60%)
May 09, 2011 17.39 17.51 17.34 17.37 3,706,889 +0.03(+0.17%)
May 06, 2011 17.56 17.64 17.31 17.35 5,809,211 -0.14(-0.81%)
May 05, 2011 17.15 17.56 17.03 17.49 8,304,114 +0.28(+1.64%)
May 04, 2011 17.18 17.32 16.99 17.20 5,927,380 -0.01(-0.03%)
May 03, 2011 17.35 17.56 17.09 17.21 7,319,972 -0.19(-1.07%)
May 02, 2011 17.36 17.40 17.36 17.40 6,897,182 -0.09(-0.54%)
Apr 29, 2011 18.08 18.13 17.43 17.49 15,130,207 -1.41(-7.45%)
Apr 28, 2011 18.71 18.93 18.53 18.90 8,401,147 +0.20(+1.07%)
Apr 27, 2011 18.27 18.74 18.26 18.70 6,478,900 +0.43(+2.38%)
Apr 26, 2011 17.99 18.27 17.99 18.26 5,401,268 +0.19(+1.06%)
Apr 25, 2011 18.38 18.38 18.04 18.07 6,487,916 +0.07(+0.40%)
Apr 21, 2011 18.03 18.08 17.86 18.00 3,895,802 -0.01(-0.07%)
Apr 20, 2011 17.73 18.28 17.72 18.01 7,579,250 +0.49(+2.81%)
Apr 19, 2011 17.30 17.55 17.26 17.52 5,176,177 +0.28(+1.61%)
Apr 18, 2011 17.37 17.37 17.12 17.24 5,779,295 -0.31(-1.79%)
Apr 15, 2011 17.44 17.68 17.43 17.56 5,848,948 +0.12(+0.70%)
Apr 14, 2011 17.33 17.60 17.28 17.44 6,132,278 +0.04(+0.22%)
Apr 13, 2011 17.30 17.43 17.23 17.40 4,363,584 +0.12(+0.68%)
Apr 12, 2011 17.15 17.39 17.12 17.28 6,459,834 +0.01(+0.06%)
Apr 11, 2011 16.95 17.37 16.95 17.27 5,132,847 +0.35(+2.08%)
Apr 08, 2011 17.22 17.22 16.81 16.92 3,331,213 -0.21(-1.21%)
Apr 07, 2011 17.14 17.22 16.96 17.12 3,216,856 +0.03(+0.19%)
Apr 06, 2011 17.28 17.31 17.04 17.09 3,490,107 -0.14(-0.80%)
Apr 05, 2011 17.20 17.34 17.05 17.23 3,757,297 +0.07(+0.44%)
Apr 04, 2011 17.26 17.31 17.11 17.15 3,623,374 -0.05(-0.27%)
Apr 01, 2011 17.02 17.39 17.00 17.20 6,634,207 +0.06(+0.38%)
Mar 31, 2011 17.17 17.19 16.90 17.14 6,950,879 -0.11(-0.65%)
Mar 30, 2011 17.25 17.25 17.25 17.25 7,212,159 +0.49(+2.89%)
Mar 29, 2011 16.47 16.82 16.43 16.76 4,321,312 +0.29(+1.74%)
Mar 28, 2011 16.60 16.77 16.46 16.48 4,018,870 -0.12(-0.72%)
Mar 25, 2011 16.53 16.69 16.45 16.60 3,931,842 +0.05(+0.27%)
Mar 24, 2011 16.50 16.62 16.32 16.55 3,849,776 +0.14(+0.88%)
Mar 23, 2011 16.28 16.43 16.07 16.41 4,514,290 +0.09(+0.57%)
Mar 22, 2011 16.32 16.40 16.26 16.31 3,020,198 -0.02(-0.14%)
Mar 21, 2011 16.27 16.35 16.25 16.34 4,324,244 +0.16(+1.00%)
Mar 18, 2011 16.60 16.61 16.04 16.17 8,475,957 -0.27(-1.65%)
Mar 17, 2011 16.61 16.68 16.39 16.45 4,009,768 +0.01(+0.04%)
Mar 16, 2011 16.65 16.82 16.37 16.44 5,338,549 -0.24(-1.45%)
Mar 15, 2011 16.52 16.81 16.49 16.68 5,815,467 -0.11(-0.66%)
Mar 14, 2011 17.00 17.04 16.72 16.79 4,788,179 -0.28(-1.64%)
Mar 11, 2011 16.74 17.13 16.68 17.07 4,465,808 +0.22(+1.28%)
Mar 10, 2011 16.81 17.19 16.72 16.86 6,608,350 -0.13(-0.74%)
Mar 09, 2011 16.76 17.06 16.67 16.98 6,925,557 +0.19(+1.15%)
Mar 08, 2011 16.76 16.93 16.70 16.79 7,050,589 -0.01(-0.06%)
Mar 07, 2011 16.60 16.85 16.51 16.80 9,010,121 +0.18(+1.11%)
Mar 04, 2011 16.66 16.75 16.51 16.62 6,393,732 +0.00(+0.02%)
Mar 03, 2011 16.45 16.68 16.40 16.61 3,777,321 +0.28(+1.73%)
Mar 02, 2011 16.36 16.46 16.21 16.33 4,715,709 -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.