Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.91 18.05 17.79 17.93 12,370,043 +0.15(+0.84%)
May 23, 2011 17.83 17.99 17.73 17.78 16,905,428 -0.27(-1.51%)
May 20, 2011 18.32 18.39 18.01 18.06 18,615,584 -0.29(-1.57%)
May 19, 2011 18.46 18.57 18.23 18.34 19,964,978 -0.03(-0.18%)
May 18, 2011 18.99 19.21 18.02 18.38 42,418,428 -1.24(-6.31%)
May 17, 2011 19.36 19.64 19.33 19.61 6,881,312 +0.12(+0.60%)
May 16, 2011 19.51 19.75 19.45 19.50 6,747,802 -0.07(-0.35%)
May 13, 2011 19.84 19.95 19.42 19.57 6,988,140 -0.27(-1.35%)
May 12, 2011 19.56 19.89 19.47 19.83 6,946,123 +0.24(+1.20%)
May 11, 2011 19.81 19.89 19.43 19.60 11,041,410 -0.28(-1.40%)
May 10, 2011 19.90 19.99 19.82 19.88 8,469,822 +0.07(+0.33%)
May 09, 2011 19.90 20.00 19.63 19.81 7,449,299 -0.14(-0.71%)
May 06, 2011 20.27 20.39 19.80 19.95 7,520,097 -0.03(-0.15%)
May 05, 2011 19.97 20.15 19.79 19.98 7,625,657 -0.12(-0.61%)
May 04, 2011 20.35 20.35 19.98 20.11 6,817,179 -0.19(-0.95%)
May 03, 2011 20.35 20.42 20.15 20.30 7,132,661 -0.04(-0.20%)
May 02, 2011 20.31 20.35 20.28 20.34 6,895,244 -0.01(-0.07%)
Apr 29, 2011 20.67 20.69 20.19 20.35 9,947,958 -0.29(-1.42%)
Apr 28, 2011 19.91 20.79 19.90 20.65 18,855,024 +0.98(+4.99%)
Apr 27, 2011 19.65 19.73 19.20 19.66 9,169,863 +0.14(+0.71%)
Apr 26, 2011 19.45 19.65 19.29 19.53 7,408,519 +0.25(+1.30%)
Apr 25, 2011 19.43 19.44 19.23 19.28 7,157,900 -0.16(-0.82%)
Apr 21, 2011 19.34 19.47 19.12 19.44 7,691,348 +0.16(+0.83%)
Apr 20, 2011 19.24 19.53 19.14 19.28 10,842,490 +0.43(+2.31%)
Apr 19, 2011 18.75 18.92 18.68 18.84 6,685,922 +0.16(+0.85%)
Apr 18, 2011 18.62 18.76 18.56 18.68 9,740,322 -0.24(-1.28%)
Apr 15, 2011 18.94 18.97 18.65 18.93 10,741,375 +0.09(+0.48%)
Apr 14, 2011 18.85 18.91 18.62 18.84 7,845,678 -0.15(-0.78%)
Apr 13, 2011 19.40 19.42 18.93 18.98 7,437,728 -0.26(-1.34%)
Apr 12, 2011 19.23 19.35 19.12 19.24 7,479,143 -0.26(-1.32%)
Apr 11, 2011 19.48 19.79 19.42 19.50 7,930,388 +0.06(+0.32%)
Apr 08, 2011 19.74 19.82 19.32 19.44 5,202,410 -0.22(-1.11%)
Apr 07, 2011 19.82 20.01 19.46 19.65 11,938,057 -0.18(-0.90%)
Apr 06, 2011 19.77 19.89 19.64 19.83 7,842,497 +0.14(+0.70%)
Apr 05, 2011 19.67 19.74 19.53 19.69 6,890,932 +0.01(+0.04%)
Apr 04, 2011 19.47 19.71 19.40 19.69 9,886,811 +0.31(+1.59%)
Apr 01, 2011 19.31 19.48 19.21 19.38 8,706,893 +0.26(+1.36%)
Mar 31, 2011 18.95 19.23 18.85 19.12 9,091,643 +0.09(+0.50%)
Mar 30, 2011 19.02 19.02 19.02 19.02 7,769,463 +0.13(+0.71%)
Mar 29, 2011 19.08 19.13 18.77 18.89 9,052,514 -0.20(-1.04%)
Mar 28, 2011 19.14 19.28 19.08 19.09 7,319,066 +0.02(+0.09%)
Mar 25, 2011 19.23 19.27 19.06 19.07 7,680,396 -0.15(-0.79%)
Mar 24, 2011 19.17 19.27 19.05 19.22 7,906,797 +0.22(+1.16%)
Mar 23, 2011 19.10 19.10 18.80 19.00 11,119,635 -0.14(-0.72%)
Mar 22, 2011 19.07 19.52 18.86 19.14 16,018,124 +0.11(+0.59%)
Mar 21, 2011 18.92 19.03 18.85 19.03 13,515,304 +0.67(+3.67%)
Mar 18, 2011 18.59 18.73 18.28 18.35 23,015,798 +0.08(+0.44%)
Mar 17, 2011 18.54 18.71 18.15 18.27 25,176,946 -0.10(-0.55%)
Mar 16, 2011 18.62 19.01 17.72 18.38 38,703,040 -0.06(-0.31%)
Mar 15, 2011 18.13 19.52 18.06 18.43 50,733,472 -1.09(-5.58%)
Mar 14, 2011 18.95 19.86 18.88 19.52 26,675,180 -0.60(-2.97%)
Mar 11, 2011 19.54 20.22 19.47 20.12 16,235,508 -0.05(-0.27%)
Mar 10, 2011 20.36 20.37 20.05 20.18 8,183,997 -0.40(-1.95%)
Mar 09, 2011 20.65 20.70 20.50 20.58 5,530,362 -0.14(-0.66%)
Mar 08, 2011 20.67 20.83 20.58 20.71 7,390,179 +0.16(+0.76%)
Mar 07, 2011 20.88 21.05 20.54 20.56 7,759,941 -0.24(-1.15%)
Mar 04, 2011 20.96 21.14 20.70 20.80 8,211,699 -0.14(-0.67%)
Mar 03, 2011 20.69 20.98 20.69 20.94 6,626,630 +0.44(+2.16%)
Mar 02, 2011 20.75 20.79 20.47 20.50 7,658,848 -0.35(-1.67%)
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.