Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.63 22.66 22.18 22.65 183,409 +0.03(+0.13%)
May 23, 2011 22.77 22.80 22.47 22.62 163,177 -0.55(-2.37%)
May 20, 2011 23.30 23.45 22.82 23.17 141,568 -0.30(-1.30%)
May 19, 2011 23.59 23.68 23.26 23.48 146,620 +0.05(+0.23%)
May 18, 2011 23.52 23.57 23.35 23.42 156,009 -0.08(-0.34%)
May 17, 2011 23.36 23.72 23.36 23.50 149,672 -0.05(-0.21%)
May 16, 2011 23.93 23.94 23.50 23.55 121,425 -0.58(-2.40%)
May 13, 2011 24.52 24.52 23.84 24.13 130,241 -0.33(-1.35%)
May 12, 2011 24.10 24.48 23.90 24.46 125,262 +0.37(+1.54%)
May 11, 2011 24.44 24.70 24.03 24.09 297,922 -0.51(-2.07%)
May 10, 2011 24.12 24.77 23.89 24.60 212,972 +0.52(+2.16%)
May 09, 2011 23.59 24.13 23.57 24.08 65,032 +0.42(+1.78%)
May 06, 2011 23.67 23.84 23.41 23.66 111,296 +0.28(+1.20%)
May 05, 2011 23.58 23.77 23.20 23.38 133,460 -0.30(-1.27%)
May 04, 2011 24.23 24.23 23.56 23.68 154,434 -0.56(-2.31%)
May 03, 2011 24.38 24.58 24.04 24.24 96,123 -0.26(-1.06%)
May 02, 2011 24.56 24.67 24.39 24.50 169,624 -0.21(-0.85%)
Apr 29, 2011 24.59 24.99 24.47 24.71 302,282 +0.11(+0.45%)
Apr 28, 2011 24.30 24.64 24.10 24.60 147,600 +0.10(+0.41%)
Apr 27, 2011 24.48 24.56 24.19 24.50 112,052 +0.12(+0.49%)
Apr 26, 2011 24.50 24.75 24.31 24.38 171,416 -0.04(-0.16%)
Apr 25, 2011 24.42 24.76 24.00 24.42 170,087 -0.13(-0.53%)
Apr 21, 2011 24.47 24.64 24.19 24.55 129,016 +0.06(+0.24%)
Apr 20, 2011 24.45 24.50 24.15 24.49 177,200 +0.38(+1.58%)
Apr 19, 2011 24.01 24.16 23.93 24.11 125,507 +0.21(+0.88%)
Apr 18, 2011 23.75 24.02 23.53 23.90 162,151 -0.22(-0.91%)
Apr 15, 2011 23.77 24.21 23.72 24.12 111,608 +0.25(+1.05%)
Apr 14, 2011 23.43 23.90 23.32 23.87 136,887 +0.21(+0.89%)
Apr 13, 2011 23.90 23.90 23.33 23.66 129,848 -0.11(-0.46%)
Apr 12, 2011 23.83 24.00 23.64 23.77 123,851 -0.23(-0.96%)
Apr 11, 2011 24.06 24.17 23.99 24.00 119,690 -0.13(-0.54%)
Apr 08, 2011 24.50 24.50 24.00 24.13 140,022 -0.27(-1.11%)
Apr 07, 2011 24.62 24.79 24.29 24.40 142,518 -0.31(-1.25%)
Apr 06, 2011 24.57 24.84 24.52 24.71 254,555 +0.21(+0.86%)
Apr 05, 2011 24.30 24.51 24.10 24.50 164,315 +0.08(+0.33%)
Apr 04, 2011 24.30 24.64 24.25 24.42 114,291 +0.14(+0.58%)
Apr 01, 2011 24.00 24.29 23.80 24.28 190,686 +0.29(+1.21%)
Mar 31, 2011 23.65 24.00 23.52 23.99 163,572 +0.21(+0.88%)
Mar 30, 2011 23.42 23.81 23.30 23.78 199,989 +0.45(+1.93%)
Mar 29, 2011 23.30 23.61 23.10 23.33 135,304 +0.10(+0.43%)
Mar 28, 2011 23.22 23.55 23.04 23.23 200,029 +0.03(+0.13%)
Mar 25, 2011 22.47 23.43 22.34 23.20 372,283 +0.93(+4.18%)
Mar 24, 2011 22.05 22.50 21.94 22.27 469,159 +0.90(+4.21%)
Mar 23, 2011 21.29 21.55 21.12 21.37 84,428 +0.00(+0.00%)
Mar 22, 2011 21.53 21.71 21.33 21.37 76,937 -0.17(-0.79%)
Mar 21, 2011 21.45 21.65 21.33 21.54 132,459 +0.25(+1.17%)
Mar 18, 2011 20.89 21.31 20.77 21.29 258,172 +0.55(+2.65%)
Mar 17, 2011 21.05 21.05 20.72 20.74 90,664 +0.00(+0.00%)
Mar 16, 2011 21.05 21.08 20.65 20.74 205,000 -0.40(-1.89%)
Mar 15, 2011 20.60 21.30 20.55 21.14 157,526 -0.11(-0.52%)
Mar 14, 2011 21.22 21.57 21.05 21.25 173,443 -0.21(-0.98%)
Mar 11, 2011 21.48 21.62 21.25 21.46 140,189 -0.05(-0.23%)
Mar 10, 2011 21.56 21.73 21.11 21.51 268,062 -0.37(-1.69%)
Mar 09, 2011 21.91 22.02 21.66 21.88 116,193 -0.11(-0.50%)
Mar 08, 2011 21.54 22.04 21.50 21.99 116,320 +0.43(+1.99%)
Mar 07, 2011 22.16 22.16 20.05 21.56 116,427 -0.45(-2.04%)
Mar 04, 2011 22.12 22.14 21.64 22.01 136,617 -0.06(-0.27%)
Mar 03, 2011 21.63 22.17 21.63 22.07 186,452 +0.66(+3.08%)
Mar 02, 2011 21.44 21.67 21.24 21.41 193,799 -0.08(-0.37%)
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.