Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.00 20.18 19.74 19.80 395,816 +0.02(+0.10%)
May 23, 2011 20.01 20.09 19.67 19.78 551,255 -0.57(-2.80%)
May 20, 2011 20.00 20.55 20.00 20.35 437,973 +0.20(+0.99%)
May 19, 2011 20.25 20.40 19.85 20.15 273,166 +0.07(+0.35%)
May 18, 2011 19.76 20.40 19.61 20.08 440,788 +0.23(+1.16%)
May 17, 2011 19.73 19.99 19.51 19.85 607,565 -0.05(-0.25%)
May 16, 2011 19.50 20.40 19.50 19.90 719,941 +0.12(+0.61%)
May 13, 2011 19.81 20.08 19.61 19.78 648,244 -0.14(-0.70%)
May 12, 2011 20.12 20.32 19.68 19.92 723,872 -0.30(-1.48%)
May 11, 2011 20.25 20.97 20.07 20.22 1,237,902 +0.11(+0.55%)
May 10, 2011 22.03 22.70 19.21 20.11 2,954,321 -1.73(-7.92%)
May 09, 2011 21.13 21.90 21.12 21.84 613,903 +0.75(+3.56%)
May 06, 2011 21.40 21.64 20.95 21.09 476,737 +0.28(+1.35%)
May 05, 2011 20.86 21.45 20.61 20.81 407,567 -0.30(-1.42%)
May 04, 2011 22.00 22.08 20.63 21.11 723,174 -0.91(-4.13%)
May 03, 2011 22.60 22.76 21.63 22.02 665,658 -0.58(-2.57%)
May 02, 2011 22.71 22.92 22.51 22.60 519,337 -0.25(-1.09%)
Apr 29, 2011 22.82 23.03 22.61 22.85 341,105 +0.05(+0.22%)
Apr 28, 2011 22.99 22.99 22.56 22.80 330,207 -0.20(-0.87%)
Apr 27, 2011 22.82 23.14 22.51 23.00 482,449 +0.07(+0.31%)
Apr 26, 2011 23.14 23.15 22.75 22.93 459,572 -0.20(-0.86%)
Apr 25, 2011 23.59 23.66 23.05 23.13 415,097 -0.16(-0.69%)
Apr 21, 2011 23.10 23.32 22.75 23.29 467,553 +0.30(+1.30%)
Apr 20, 2011 22.37 23.13 22.27 22.99 619,723 +0.87(+3.93%)
Apr 19, 2011 22.00 22.36 21.77 22.12 434,455 +0.15(+0.68%)
Apr 18, 2011 22.16 22.32 21.57 21.97 639,240 -0.57(-2.53%)
Apr 15, 2011 22.40 22.61 22.25 22.54 461,145 +0.02(+0.09%)
Apr 14, 2011 22.12 22.57 22.12 22.52 420,755 +0.18(+0.81%)
Apr 13, 2011 22.23 22.65 22.00 22.34 444,638 +0.15(+0.68%)
Apr 12, 2011 22.28 22.38 21.82 22.19 537,409 -0.20(-0.89%)
Apr 11, 2011 22.62 22.74 21.90 22.39 730,132 -0.27(-1.19%)
Apr 08, 2011 22.74 22.95 22.47 22.66 512,964 +0.13(+0.58%)
Apr 07, 2011 22.75 23.07 22.47 22.53 628,768 -0.31(-1.36%)
Apr 06, 2011 23.69 23.78 22.17 22.84 1,956,441 -0.81(-3.42%)
Apr 05, 2011 23.88 24.34 23.56 23.65 765,962 -0.38(-1.58%)
Apr 04, 2011 24.12 24.45 23.87 24.03 842,184 +0.01(+0.04%)
Apr 01, 2011 24.75 24.90 23.60 24.02 1,892,701 +0.37(+1.56%)
Mar 31, 2011 23.05 23.94 22.88 23.65 2,157,931 +0.89(+3.91%)
Mar 30, 2011 22.42 23.16 22.31 22.76 1,588,099 +0.64(+2.89%)
Mar 29, 2011 21.73 22.61 20.40 22.12 2,508,834 +0.73(+3.41%)
Mar 28, 2011 23.90 25.25 21.26 21.39 5,332,739 -2.09(-8.90%)
Mar 25, 2011 22.00 24.07 21.70 23.48 8,924,479 +0.96(+4.26%)
Mar 24, 2011 30.00 30.35 21.08 22.52 14,968,101 -7.20(-24.23%)
Mar 23, 2011 28.91 29.86 28.62 29.72 795,800 +0.64(+2.20%)
Mar 22, 2011 29.45 29.72 29.00 29.08 425,707 -0.37(-1.26%)
Mar 21, 2011 29.71 29.82 28.40 29.45 747,921 +1.39(+4.95%)
Mar 18, 2011 27.97 28.47 27.76 28.06 671,420 +0.46(+1.67%)
Mar 17, 2011 28.09 28.38 27.43 27.60 464,643 -0.14(-0.50%)
Mar 16, 2011 28.11 28.59 27.60 27.74 648,070 -0.24(-0.86%)
Mar 15, 2011 26.01 28.42 25.98 27.98 895,189 +0.59(+2.15%)
Mar 14, 2011 28.35 28.66 26.10 27.39 1,215,389 -0.74(-2.63%)
Mar 11, 2011 26.50 28.25 26.50 28.13 481,240 +0.90(+3.31%)
Mar 10, 2011 28.34 28.59 25.97 27.23 1,223,284 -1.64(-5.68%)
Mar 09, 2011 28.42 29.57 28.10 28.87 696,586 +0.30(+1.05%)
Mar 08, 2011 28.44 28.88 27.59 28.57 750,989 -0.02(-0.07%)
Mar 07, 2011 29.33 29.49 27.75 28.59 960,014 -0.31(-1.07%)
Mar 04, 2011 29.23 29.61 28.47 28.90 884,708 +0.19(+0.66%)
Mar 03, 2011 27.44 29.08 27.42 28.71 1,306,563 +1.53(+5.63%)
Mar 02, 2011 27.30 27.38 26.21 27.18 868,211 -0.17(-0.62%)
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.