Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.25 18.31 18.14 18.26 9,966,636 -0.06(-0.30%)
Apr 28, 2011 17.99 18.35 17.88 18.32 11,340,347 +0.32(+1.79%)
Apr 27, 2011 17.76 18.02 17.73 18.00 11,247,476 +0.26(+1.45%)
Apr 26, 2011 17.77 17.88 17.62 17.74 8,246,205 -0.03(-0.19%)
Apr 25, 2011 17.89 17.91 17.72 17.77 7,860,508 -0.02(-0.10%)
Apr 21, 2011 17.89 17.89 17.71 17.79 9,810,859 +0.03(+0.15%)
Apr 20, 2011 17.62 17.80 17.58 17.76 16,751,050 +0.30(+1.70%)
Apr 19, 2011 17.45 17.65 17.41 17.47 12,173,532 +0.03(+0.19%)
Apr 18, 2011 17.32 17.45 17.13 17.43 13,007,861 -0.03(-0.19%)
Apr 15, 2011 17.84 17.84 17.45 17.47 15,490,755 -0.30(-1.69%)
Apr 14, 2011 17.50 17.81 17.45 17.77 15,875,131 +0.15(+0.84%)
Apr 13, 2011 17.34 17.64 17.34 17.62 13,587,034 +0.27(+1.55%)
Apr 12, 2011 17.20 17.39 17.16 17.35 9,972,924 +0.02(+0.09%)
Apr 11, 2011 17.14 17.34 17.14 17.33 9,368,050 +0.16(+0.96%)
Apr 08, 2011 17.45 17.53 17.10 17.17 12,136,115 -0.16(-0.90%)
Apr 07, 2011 17.45 17.45 17.09 17.32 16,703,470 -0.13(-0.74%)
Apr 06, 2011 17.45 17.53 17.36 17.45 17,674,000 +0.16(+0.95%)
Apr 05, 2011 17.12 17.30 17.05 17.29 14,402,703 +0.12(+0.67%)
Apr 04, 2011 17.03 17.21 16.94 17.17 11,229,523 +0.20(+1.15%)
Apr 01, 2011 16.85 17.06 16.82 16.98 14,528,163 +0.18(+1.10%)
Mar 31, 2011 16.97 17.00 16.78 16.79 14,752,777 -0.23(-1.37%)
Mar 30, 2011 16.97 17.08 16.91 17.03 11,168,542 +0.09(+0.51%)
Mar 29, 2011 16.88 17.01 16.78 16.94 17,660,586 +0.10(+0.62%)
Mar 28, 2011 17.01 17.08 16.82 16.84 16,669,646 -0.17(-1.00%)
Mar 25, 2011 17.05 17.22 17.00 17.01 21,222,978 -0.02(-0.09%)
Mar 24, 2011 17.19 17.27 16.95 17.02 19,964,544 -0.11(-0.63%)
Mar 23, 2011 16.68 17.24 16.65 17.13 54,722,828 +0.39(+2.35%)
Mar 22, 2011 17.01 17.08 15.40 16.74 41,268,972 -0.31(-1.81%)
Mar 21, 2011 17.09 17.14 17.00 17.05 26,395,712 -0.17(-0.97%)
Mar 18, 2011 17.30 17.45 17.05 17.21 88,903,968 -1.73(-9.16%)
Mar 17, 2011 18.98 19.02 18.74 18.95 15,375,433 +0.13(+0.70%)
Mar 16, 2011 18.86 19.05 18.65 18.82 11,296,183 -0.11(-0.60%)
Mar 15, 2011 18.79 19.04 18.76 18.93 11,040,603 -0.20(-1.02%)
Mar 14, 2011 19.27 19.27 18.94 19.13 11,397,533 -0.21(-1.10%)
Mar 11, 2011 19.41 19.43 18.96 19.34 16,809,832 -0.22(-1.15%)
Mar 10, 2011 19.58 19.76 19.42 19.56 10,195,465 -0.17(-0.87%)
Mar 09, 2011 19.69 19.89 19.58 19.73 11,212,836 -0.05(-0.27%)
Mar 08, 2011 19.78 19.89 19.71 19.79 10,790,486 +0.06(+0.30%)
Mar 07, 2011 19.97 20.22 19.58 19.73 18,330,098 -0.21(-1.07%)
Mar 04, 2011 19.92 19.97 19.82 19.94 11,473,253 +0.01(+0.04%)
Mar 03, 2011 19.73 19.96 19.72 19.93 11,743,356 +0.35(+1.80%)
Mar 02, 2011 19.43 19.78 19.34 19.58 10,675,068 +0.14(+0.72%)
Mar 01, 2011 19.87 19.91 19.40 19.44 15,472,386 -0.29(-1.49%)
Feb 28, 2011 19.57 19.76 19.50 19.73 11,676,717 +0.23(+1.19%)
Feb 25, 2011 19.21 19.57 19.18 19.50 10,149,049 +0.32(+1.69%)
Feb 24, 2011 19.05 19.27 18.95 19.18 9,886,080 +0.07(+0.38%)
Feb 23, 2011 19.26 19.47 19.02 19.11 13,369,949 -0.23(-1.19%)
Feb 22, 2011 19.42 19.58 19.26 19.34 12,382,271 -0.35(-1.79%)
Feb 18, 2011 19.17 19.69 19.06 19.69 16,589,896 +0.62(+3.23%)
Feb 17, 2011 18.78 19.08 18.71 19.07 13,463,172 +0.06(+0.34%)
Feb 16, 2011 18.96 19.05 18.87 19.01 10,048,062 +0.04(+0.23%)
Feb 15, 2011 18.90 18.97 18.76 18.96 9,146,596 -0.05(-0.26%)
Feb 14, 2011 19.13 19.18 18.94 19.01 8,318,879 -0.10(-0.51%)
Feb 11, 2011 19.16 19.22 19.05 19.11 8,338,178 -0.13(-0.67%)
Feb 10, 2011 19.27 19.38 19.12 19.24 7,615,914 -0.10(-0.53%)
Feb 09, 2011 19.22 19.44 19.16 19.34 9,438,844 +0.12(+0.62%)
Feb 08, 2011 19.21 19.24 19.10 19.22 7,711,150 +0.05(+0.24%)
Feb 07, 2011 19.02 19.24 18.99 19.17 9,451,498 +0.17(+0.89%)
Feb 04, 2011 18.62 19.04 18.58 19.01 10,868,678 +0.43(+2.31%)
Feb 03, 2011 18.52 18.69 18.48 18.58 11,672,052 -0.02(-0.13%)
Feb 02, 2011 18.49 18.61 18.42 18.60 8,757,444 +0.08(+0.43%)
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.