Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.04 14.10 13.96 13.99 14,807,197 +0.05(+0.36%)
May 23, 2011 14.09 14.11 13.89 13.94 26,116,786 -0.34(-2.36%)
May 20, 2011 14.45 14.47 14.11 14.28 29,960,582 -0.20(-1.38%)
May 19, 2011 14.54 14.59 14.28 14.48 16,955,420 -0.06(-0.39%)
May 18, 2011 14.54 14.68 14.44 14.54 14,767,530 +0.02(+0.15%)
May 17, 2011 14.67 14.67 14.29 14.52 15,089,311 -0.21(-1.41%)
May 16, 2011 14.75 15.04 14.69 14.72 13,079,231 -0.11(-0.77%)
May 13, 2011 15.07 15.07 14.70 14.84 10,711,080 -0.23(-1.52%)
May 12, 2011 14.87 15.13 14.71 15.07 13,956,303 +0.20(+1.35%)
May 11, 2011 14.97 15.13 14.75 14.87 13,274,825 -0.13(-0.86%)
May 10, 2011 14.89 15.00 14.70 14.99 13,004,235 +0.09(+0.58%)
May 09, 2011 14.74 15.05 14.71 14.91 16,977,894 +0.38(+2.61%)
May 06, 2011 14.54 14.81 14.45 14.53 13,484,715 +0.14(+0.94%)
May 05, 2011 14.53 14.64 14.32 14.39 18,797,504 -0.20(-1.37%)
May 04, 2011 14.71 14.74 14.43 14.59 13,675,840 -0.16(-1.07%)
May 03, 2011 14.82 14.86 14.57 14.75 16,176,401 -0.11(-0.72%)
May 02, 2011 14.86 14.87 14.83 14.86 10,465,167 -0.13(-0.86%)
Apr 29, 2011 14.98 15.06 14.88 14.99 15,024,495 -0.07(-0.48%)
Apr 28, 2011 15.04 15.12 14.90 15.06 17,222,292 -0.03(-0.19%)
Apr 27, 2011 15.69 15.78 14.79 15.09 45,985,816 +0.34(+2.33%)
Apr 26, 2011 14.65 14.92 14.54 14.74 16,435,964 +0.24(+1.63%)
Apr 25, 2011 14.73 14.76 14.50 14.51 17,086,214 -0.09(-0.59%)
Apr 21, 2011 14.77 14.78 14.48 14.59 13,740,612 -0.06(-0.39%)
Apr 20, 2011 14.34 14.69 14.31 14.65 24,873,322 +0.56(+3.96%)
Apr 19, 2011 13.94 14.26 13.85 14.09 16,749,618 +0.14(+1.03%)
Apr 18, 2011 13.96 13.99 13.83 13.95 15,270,240 -0.20(-1.42%)
Apr 15, 2011 14.14 14.19 14.08 14.15 25,159,872 +0.11(+0.76%)
Apr 14, 2011 13.72 14.07 13.64 14.04 22,437,344 +0.20(+1.45%)
Apr 13, 2011 13.86 13.97 13.69 13.84 20,646,152 +0.11(+0.83%)
Apr 12, 2011 13.96 13.99 13.64 13.73 27,566,028 -0.30(-2.14%)
Apr 11, 2011 13.97 14.20 13.97 14.03 23,440,580 +0.01(+0.10%)
Apr 08, 2011 14.44 14.46 13.98 14.01 44,267,280 -0.44(-3.07%)
Apr 07, 2011 14.59 14.82 14.44 14.46 27,554,240 -0.14(-0.93%)
Apr 06, 2011 14.74 14.74 14.59 14.59 19,724,348 -0.01(-0.05%)
Apr 05, 2011 14.76 14.81 14.58 14.60 20,301,592 -0.13(-0.87%)
Apr 04, 2011 14.82 14.85 14.70 14.73 12,848,417 -0.02(-0.15%)
Apr 01, 2011 15.02 15.02 14.66 14.75 26,223,386 -0.01(-0.10%)
Mar 31, 2011 14.94 15.04 14.75 14.77 20,467,842 -0.12(-0.82%)
Mar 30, 2011 14.89 14.89 14.89 14.89 28,579,782 -0.22(-1.47%)
Mar 29, 2011 15.27 15.34 15.04 15.11 17,393,792 -0.24(-1.58%)
Mar 28, 2011 15.43 15.47 15.27 15.35 13,102,521 -0.01(-0.05%)
Mar 25, 2011 15.30 15.38 15.19 15.36 14,126,994 +0.08(+0.52%)
Mar 24, 2011 15.06 15.34 14.88 15.28 21,432,128 +0.36(+2.40%)
Mar 23, 2011 14.84 15.03 14.63 14.92 19,364,038 +0.04(+0.24%)
Mar 22, 2011 14.92 15.01 14.81 14.89 13,189,989 +0.02(+0.14%)
Mar 21, 2011 15.01 15.03 14.85 14.87 15,678,075 +0.01(+0.10%)
Mar 18, 2011 15.06 15.14 14.73 14.85 17,488,226 +0.03(+0.19%)
Mar 17, 2011 14.95 15.04 14.69 14.82 17,404,670 +0.13(+0.88%)
Mar 16, 2011 14.97 15.22 14.48 14.69 23,176,546 -0.40(-2.66%)
Mar 15, 2011 14.87 15.19 14.86 15.10 22,936,580 -0.24(-1.54%)
Mar 14, 2011 15.17 15.45 15.14 15.33 14,104,508 +0.08(+0.52%)
Mar 11, 2011 15.17 15.32 15.11 15.25 16,946,318 -0.01(-0.05%)
Mar 10, 2011 15.63 15.70 15.22 15.26 21,725,450 -0.61(-3.83%)
Mar 09, 2011 16.14 16.14 15.50 15.87 26,077,260 -0.37(-2.29%)
Mar 08, 2011 16.25 16.35 16.00 16.24 12,421,880 +0.07(+0.44%)
Mar 07, 2011 16.36 16.55 16.04 16.17 21,093,572 -0.24(-1.44%)
Mar 04, 2011 16.37 16.53 16.18 16.40 13,469,676 +0.05(+0.31%)
Mar 03, 2011 16.23 16.46 16.12 16.35 14,625,258 +0.38(+2.37%)
Mar 02, 2011 15.75 16.19 15.75 15.98 21,775,688 +0.21(+1.33%)
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.