Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.52 21.65 21.32 21.58 167,253 +0.14(+0.63%)
Apr 28, 2011 21.33 21.51 21.15 21.45 298,375 +0.23(+1.08%)
Apr 27, 2011 22.07 22.10 20.77 21.22 558,864 +0.73(+3.57%)
Apr 26, 2011 20.69 20.71 20.38 20.48 149,857 +0.01(+0.04%)
Apr 25, 2011 20.61 21.04 20.30 20.48 233,713 -0.10(-0.50%)
Apr 21, 2011 20.60 21.04 20.37 20.58 149,802 +0.18(+0.88%)
Apr 20, 2011 20.77 20.95 20.26 20.40 111,494 -0.06(-0.29%)
Apr 19, 2011 19.97 20.48 19.66 20.46 343,329 +0.63(+3.17%)
Apr 18, 2011 19.35 19.84 19.08 19.83 214,244 +0.03(+0.17%)
Apr 15, 2011 19.42 19.86 19.27 19.80 137,255 +0.29(+1.48%)
Apr 14, 2011 19.13 19.59 18.84 19.51 167,932 +0.09(+0.48%)
Apr 13, 2011 19.41 19.71 19.24 19.41 192,706 +0.16(+0.84%)
Apr 12, 2011 19.07 19.35 18.82 19.25 171,034 +0.01(+0.04%)
Apr 11, 2011 19.69 19.69 19.12 19.24 132,257 -0.47(-2.37%)
Apr 08, 2011 20.01 20.13 19.49 19.71 129,108 -0.14(-0.69%)
Apr 07, 2011 19.91 20.18 19.77 19.85 88,717 -0.08(-0.38%)
Apr 06, 2011 20.15 20.19 19.75 19.92 185,786 -0.17(-0.85%)
Apr 05, 2011 20.54 20.54 20.06 20.09 126,413 -0.38(-1.87%)
Apr 04, 2011 20.67 20.91 20.39 20.48 195,684 -0.07(-0.33%)
Apr 01, 2011 20.25 20.65 20.12 20.54 328,703 +0.47(+2.33%)
Mar 31, 2011 20.04 20.21 19.92 20.08 175,579 +0.03(+0.13%)
Mar 30, 2011 20.66 21.05 19.76 20.05 493,208 -0.20(-0.97%)
Mar 29, 2011 18.61 20.27 18.61 20.25 550,404 +1.09(+5.68%)
Mar 28, 2011 19.39 19.46 19.09 19.16 298,337 -0.09(-0.49%)
Mar 25, 2011 18.95 19.54 18.67 19.25 342,694 +0.44(+2.35%)
Mar 24, 2011 18.27 18.85 18.15 18.81 284,657 +0.73(+4.04%)
Mar 23, 2011 17.66 18.27 17.49 18.08 334,464 +0.36(+2.01%)
Mar 22, 2011 17.12 17.81 17.03 17.72 421,431 +0.64(+3.73%)
Mar 21, 2011 16.97 17.12 16.79 17.08 390,325 +0.54(+3.29%)
Mar 18, 2011 16.51 16.54 16.37 16.54 199,281 +0.27(+1.67%)
Mar 17, 2011 16.69 16.69 16.26 16.27 207,929 -0.13(-0.78%)
Mar 16, 2011 16.51 16.64 16.25 16.40 247,386 -0.21(-1.28%)
Mar 15, 2011 16.27 16.80 16.15 16.61 160,533 -0.26(-1.51%)
Mar 14, 2011 16.68 17.02 16.61 16.86 159,928 -0.06(-0.35%)
Mar 11, 2011 16.87 17.09 16.69 16.92 246,385 -0.03(-0.15%)
Mar 10, 2011 16.90 17.10 16.66 16.95 305,442 -0.21(-1.24%)
Mar 09, 2011 17.38 17.48 17.13 17.16 241,478 -0.34(-1.94%)
Mar 08, 2011 17.53 17.68 17.28 17.50 281,060 -0.09(-0.48%)
Mar 07, 2011 17.85 17.85 17.39 17.59 298,605 -0.20(-1.10%)
Mar 04, 2011 17.83 18.02 17.58 17.78 280,647 -0.14(-0.76%)
Mar 03, 2011 18.37 18.37 17.77 17.92 274,437 +0.14(+0.76%)
Mar 02, 2011 17.44 17.91 17.31 17.78 852,742 +0.34(+1.95%)
Mar 01, 2011 17.78 18.55 16.48 17.44 1,362,264 -0.94(-5.13%)
Feb 28, 2011 18.57 19.30 18.10 18.39 168,915 -0.01(-0.05%)
Feb 25, 2011 17.84 18.42 17.77 18.39 109,375 +0.59(+3.34%)
Feb 24, 2011 17.78 17.90 17.52 17.80 137,108 +0.10(+0.58%)
Feb 23, 2011 17.95 17.99 16.85 17.70 185,536 -0.20(-1.14%)
Feb 22, 2011 18.57 19.01 17.82 17.90 209,677 -0.87(-4.62%)
Feb 18, 2011 18.82 18.98 18.50 18.77 128,488 +0.09(+0.50%)
Feb 17, 2011 18.24 18.79 18.17 18.67 116,258 +0.37(+2.04%)
Feb 16, 2011 18.48 18.56 18.17 18.30 80,260 -0.22(-1.19%)
Feb 15, 2011 18.78 18.86 18.39 18.52 90,334 -0.24(-1.27%)
Feb 14, 2011 18.87 19.01 18.61 18.76 142,921 -0.01(-0.05%)
Feb 11, 2011 18.65 18.81 18.49 18.77 135,029 +0.13(+0.68%)
Feb 10, 2011 18.61 18.75 18.45 18.64 99,219 +0.01(+0.05%)
Feb 09, 2011 18.90 18.95 18.32 18.63 91,403 -0.29(-1.53%)
Feb 08, 2011 19.16 19.42 18.80 18.92 101,879 -0.20(-1.07%)
Feb 07, 2011 18.85 19.64 18.85 19.12 170,699 +0.39(+2.09%)
Feb 04, 2011 18.71 18.91 18.59 18.73 149,187 +0.18(+0.96%)
Feb 03, 2011 18.36 18.56 18.15 18.56 131,452 +0.23(+1.25%)
Feb 02, 2011 18.43 18.61 18.30 18.33 95,132 -0.12(-0.65%)
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.