Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.59 18.80 18.55 18.71 6,486,563 +0.16(+0.85%)
May 23, 2011 18.66 18.80 18.52 18.55 10,268,449 -0.32(-1.68%)
May 20, 2011 19.17 19.19 18.72 18.87 11,415,878 -0.24(-1.23%)
May 19, 2011 18.90 19.12 18.87 19.10 9,278,753 +0.28(+1.51%)
May 18, 2011 18.83 18.99 18.75 18.82 11,108,404 -0.01(-0.07%)
May 17, 2011 18.82 18.86 18.63 18.83 11,237,808 -0.08(-0.45%)
May 16, 2011 19.02 19.14 18.86 18.92 12,008,889 -0.22(-1.15%)
May 13, 2011 18.80 19.20 18.79 19.14 16,282,147 +0.37(+1.99%)
May 12, 2011 18.33 18.79 18.29 18.76 11,536,307 +0.43(+2.32%)
May 11, 2011 18.45 18.56 18.24 18.34 9,693,216 -0.19(-1.01%)
May 10, 2011 18.47 18.57 18.35 18.52 11,725,885 +0.13(+0.71%)
May 09, 2011 18.15 18.41 18.13 18.39 7,366,386 +0.20(+1.09%)
May 06, 2011 18.46 18.51 18.14 18.20 10,845,792 -0.13(-0.71%)
May 05, 2011 18.35 18.49 18.21 18.33 10,853,423 -0.04(-0.22%)
May 04, 2011 18.30 18.41 18.06 18.37 13,472,708 +0.25(+1.38%)
May 03, 2011 18.27 18.33 18.09 18.12 9,816,165 -0.13(-0.70%)
May 02, 2011 18.22 18.25 18.21 18.25 13,962,219 -0.02(-0.10%)
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%)
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.