Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.85 21.06 20.76 20.97 43,513,954 +0.14(+0.67%)
Apr 28, 2011 20.65 20.86 20.63 20.83 34,501,294 +0.20(+0.97%)
Apr 27, 2011 20.26 20.75 20.21 20.63 46,027,393 +0.44(+2.18%)
Apr 26, 2011 20.16 20.33 20.00 20.19 37,044,220 +0.05(+0.25%)
Apr 25, 2011 19.95 20.17 19.90 20.14 45,331,052 +0.35(+1.77%)
Apr 21, 2011 20.47 20.55 19.10 19.79 139,008,366 -0.60(-2.94%)
Apr 20, 2011 20.68 20.88 20.38 20.39 64,831,998 -0.14(-0.68%)
Apr 19, 2011 20.31 20.58 20.24 20.53 33,034,083 +0.13(+0.64%)
Apr 18, 2011 20.32 20.46 20.21 20.40 46,499,601 -0.13(-0.63%)
Apr 15, 2011 20.55 20.64 20.34 20.53 49,478,957 +0.04(+0.19%)
Apr 14, 2011 20.44 20.61 20.40 20.49 48,683,678 +0.03(+0.15%)
Apr 13, 2011 20.54 20.57 20.33 20.46 29,874,142 +0.00(+0.00%)
Apr 12, 2011 20.59 20.75 20.43 20.46 44,106,332 -0.21(-1.02%)
Apr 11, 2011 20.55 20.73 20.48 20.67 37,491,468 +0.21(+1.03%)
Apr 08, 2011 20.34 20.55 20.31 20.46 35,276,741 +0.13(+0.64%)
Apr 07, 2011 20.28 20.34 20.15 20.33 44,112,709 +0.04(+0.20%)
Apr 06, 2011 20.49 20.53 20.27 20.29 45,165,062 -0.16(-0.78%)
Apr 05, 2011 20.49 20.56 20.38 20.45 32,180,287 -0.09(-0.44%)
Apr 04, 2011 20.55 20.61 20.44 20.54 42,420,263 +0.16(+0.79%)
Apr 01, 2011 20.35 20.44 20.25 20.38 28,066,932 +0.07(+0.34%)
Mar 31, 2011 20.27 20.52 20.22 20.31 41,071,928 -0.03(-0.14%)
Mar 30, 2011 20.34 20.34 20.34 20.34 38,555,427 -0.04(-0.21%)
Mar 29, 2011 20.11 20.40 20.11 20.38 33,833,943 +0.11(+0.54%)
Mar 28, 2011 20.42 20.46 20.20 20.27 28,555,466 -0.08(-0.39%)
Mar 25, 2011 20.35 20.50 20.30 20.35 38,437,291 +0.05(+0.25%)
Mar 24, 2011 20.00 20.36 19.81 20.30 49,498,398 +0.38(+1.91%)
Mar 23, 2011 19.88 19.99 19.74 19.92 34,469,644 -0.02(-0.10%)
Mar 22, 2011 19.95 20.08 19.82 19.94 45,947,098 -0.03(-0.18%)
Mar 21, 2011 20.01 20.10 19.93 19.98 47,636,093 -0.20(-1.02%)
Mar 18, 2011 20.20 20.29 19.97 20.18 79,876,400 +0.30(+1.51%)
Mar 17, 2011 19.53 19.94 19.48 19.88 59,016,866 +0.58(+3.01%)
Mar 16, 2011 19.64 19.70 19.15 19.30 70,063,833 -0.46(-2.33%)
Mar 15, 2011 19.71 19.86 19.64 19.76 79,459,858 -0.05(-0.25%)
Mar 14, 2011 19.45 20.26 19.45 19.81 169,512,905 +0.34(+1.75%)
Mar 11, 2011 19.34 19.55 19.30 19.47 40,126,709 +0.12(+0.62%)
Mar 10, 2011 19.55 19.58 19.34 19.35 42,839,427 -0.31(-1.58%)
Mar 09, 2011 19.61 19.70 19.50 19.66 29,177,854 -0.02(-0.10%)
Mar 08, 2011 19.63 19.75 19.48 19.68 37,706,193 +0.07(+0.36%)
Mar 07, 2011 19.64 19.66 19.35 19.61 45,802,489 -0.05(-0.25%)
Mar 04, 2011 19.72 19.90 19.53 19.66 51,069,227 -0.11(-0.56%)
Mar 03, 2011 19.39 19.84 19.31 19.77 58,824,199 +0.58(+3.02%)
Mar 02, 2011 19.18 19.20 18.97 19.19 46,469,810 +0.05(+0.26%)
Mar 01, 2011 19.35 19.49 19.13 19.14 51,840,994 -0.10(-0.52%)
Feb 28, 2011 18.95 19.32 18.90 19.24 49,840,147 +0.38(+2.01%)
Feb 25, 2011 18.91 18.96 18.71 18.86 31,149,572 -0.04(-0.21%)
Feb 24, 2011 18.81 18.96 18.67 18.90 40,807,925 +0.14(+0.75%)
Feb 23, 2011 18.78 18.87 18.67 18.76 43,136,954 -0.13(-0.69%)
Feb 22, 2011 18.88 19.13 18.72 18.89 61,954,841 -0.30(-1.56%)
Feb 18, 2011 19.37 19.37 19.08 19.19 40,542,373 -0.18(-0.93%)
Feb 17, 2011 19.22 19.39 19.02 19.37 42,675,601 +0.09(+0.47%)
Feb 16, 2011 19.08 19.30 19.00 19.28 37,429,046 +0.23(+1.21%)
Feb 15, 2011 18.96 19.05 18.81 19.05 37,279,861 +0.00(+0.00%)
Feb 14, 2011 18.82 19.06 18.72 19.05 35,711,871 +0.22(+1.18%)
Feb 11, 2011 18.71 18.95 18.62 18.83 41,898,648 -0.13(-0.70%)
Feb 10, 2011 19.01 19.05 18.89 18.96 38,974,905 -0.09(-0.47%)
Feb 09, 2011 19.08 19.13 18.85 19.05 34,081,397 -0.11(-0.57%)
Feb 08, 2011 19.00 19.18 19.00 19.16 25,233,105 +0.12(+0.63%)
Feb 07, 2011 19.27 19.30 18.99 19.04 40,718,029 -0.26(-1.35%)
Feb 04, 2011 19.09 19.30 18.94 19.30 43,660,141 +0.40(+2.12%)
Feb 03, 2011 18.86 19.25 18.66 18.90 65,468,863 -0.06(-0.32%)
Feb 02, 2011 19.09 19.21 18.82 18.96 73,146,761 -0.26(-1.35%)
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.