Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 16.96 17.08 16.88 16.94 3,257,101 +0.01(+0.05%)
May 23, 2011 16.77 17.02 16.73 16.93 5,194,047 +0.01(+0.07%)
May 20, 2011 17.59 17.64 16.80 16.92 10,328,010 -0.82(-4.65%)
May 19, 2011 17.64 17.77 17.54 17.74 2,900,205 +0.10(+0.58%)
May 18, 2011 17.47 17.65 17.34 17.64 2,163,183 +0.24(+1.37%)
May 17, 2011 17.44 17.55 17.25 17.40 3,267,153 -0.07(-0.43%)
May 16, 2011 17.51 17.61 17.46 17.48 2,757,750 -0.06(-0.36%)
May 13, 2011 17.76 17.80 17.49 17.54 3,102,693 -0.23(-1.30%)
May 12, 2011 17.37 17.79 17.26 17.77 5,406,638 +0.43(+2.46%)
May 11, 2011 17.48 17.49 17.24 17.34 3,421,169 -0.11(-0.61%)
May 10, 2011 17.34 17.51 17.32 17.45 3,085,027 +0.10(+0.60%)
May 09, 2011 17.36 17.48 17.31 17.34 3,713,631 +0.03(+0.17%)
May 06, 2011 17.52 17.61 17.28 17.31 5,819,777 -0.14(-0.81%)
May 05, 2011 17.11 17.53 17.00 17.45 8,319,217 +0.28(+1.64%)
May 04, 2011 17.15 17.29 16.96 17.17 5,938,160 -0.01(-0.03%)
May 03, 2011 17.32 17.53 17.06 17.18 7,333,285 -0.19(-1.07%)
May 02, 2011 17.33 17.37 17.33 17.36 6,909,726 -0.09(-0.54%)
Apr 29, 2011 18.05 18.10 17.40 17.46 15,157,725 -1.41(-7.45%)
Apr 28, 2011 18.68 18.90 18.50 18.86 8,416,426 +0.20(+1.07%)
Apr 27, 2011 18.23 18.71 18.23 18.66 6,490,684 +0.43(+2.38%)
Apr 26, 2011 17.95 18.24 17.95 18.23 5,411,091 +0.19(+1.06%)
Apr 25, 2011 18.34 18.35 18.00 18.04 6,499,716 +0.07(+0.40%)
Apr 21, 2011 17.99 18.05 17.83 17.97 3,902,888 -0.01(-0.07%)
Apr 20, 2011 17.70 18.25 17.69 17.98 7,593,035 +0.49(+2.81%)
Apr 19, 2011 17.27 17.52 17.23 17.49 5,185,591 +0.28(+1.61%)
Apr 18, 2011 17.34 17.34 17.09 17.21 5,789,806 -0.31(-1.79%)
Apr 15, 2011 17.41 17.65 17.40 17.53 5,859,585 +0.12(+0.70%)
Apr 14, 2011 17.30 17.57 17.25 17.40 6,143,430 +0.04(+0.22%)
Apr 13, 2011 17.27 17.40 17.20 17.37 4,371,520 +0.12(+0.68%)
Apr 12, 2011 17.12 17.36 17.09 17.25 6,471,583 +0.01(+0.06%)
Apr 11, 2011 16.92 17.34 16.92 17.24 5,142,182 +0.35(+2.08%)
Apr 08, 2011 17.19 17.19 16.78 16.89 3,337,271 -0.21(-1.21%)
Apr 07, 2011 17.11 17.19 16.93 17.09 3,222,707 +0.03(+0.19%)
Apr 06, 2011 17.25 17.27 17.01 17.06 3,496,454 -0.14(-0.80%)
Apr 05, 2011 17.17 17.31 17.02 17.20 3,764,131 +0.07(+0.44%)
Apr 04, 2011 17.23 17.27 17.07 17.12 3,629,964 -0.05(-0.27%)
Apr 01, 2011 16.99 17.36 16.97 17.17 6,646,272 +0.06(+0.38%)
Mar 31, 2011 17.14 17.16 16.87 17.11 6,963,521 -0.11(-0.65%)
Mar 30, 2011 17.22 17.22 17.22 17.22 7,225,275 +0.48(+2.89%)
Mar 29, 2011 16.44 16.79 16.40 16.73 4,329,171 +0.29(+1.74%)
Mar 28, 2011 16.57 16.74 16.43 16.45 4,026,179 -0.12(-0.72%)
Mar 25, 2011 16.50 16.66 16.42 16.57 3,938,993 +0.05(+0.27%)
Mar 24, 2011 16.47 16.59 16.29 16.52 3,856,778 +0.14(+0.88%)
Mar 23, 2011 16.25 16.40 16.04 16.38 4,522,500 +0.09(+0.56%)
Mar 22, 2011 16.29 16.37 16.23 16.28 3,025,691 -0.02(-0.14%)
Mar 21, 2011 16.24 16.32 16.22 16.31 4,332,109 +0.16(+1.00%)
Mar 18, 2011 16.57 16.58 16.01 16.15 8,491,372 -0.27(-1.65%)
Mar 17, 2011 16.58 16.65 16.36 16.42 4,017,061 +0.01(+0.04%)
Mar 16, 2011 16.62 16.79 16.34 16.41 5,348,259 -0.24(-1.45%)
Mar 15, 2011 16.49 16.78 16.46 16.65 5,826,044 -0.11(-0.66%)
Mar 14, 2011 16.96 17.01 16.69 16.76 4,796,887 -0.28(-1.64%)
Mar 11, 2011 16.71 17.10 16.65 17.04 4,473,931 +0.22(+1.28%)
Mar 10, 2011 16.78 17.16 16.69 16.83 6,620,369 -0.12(-0.74%)
Mar 09, 2011 16.73 17.03 16.64 16.95 6,938,153 +0.19(+1.15%)
Mar 08, 2011 16.73 16.90 16.67 16.76 7,063,413 -0.01(-0.06%)
Mar 07, 2011 16.57 16.82 16.48 16.77 9,026,508 +0.18(+1.11%)
Mar 04, 2011 16.63 16.72 16.48 16.59 6,405,361 +0.00(+0.02%)
Mar 03, 2011 16.42 16.65 16.37 16.58 3,784,191 +0.28(+1.73%)
Mar 02, 2011 16.33 16.43 16.18 16.30 4,724,285 -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.