Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.64 20.71 19.71 20.15 410,677,344 -0.61(-2.96%)
Apr 28, 2011 20.57 20.89 20.52 20.76 102,896,672 +0.26(+1.25%)
Apr 27, 2011 20.45 20.52 20.31 20.51 67,793,128 +0.15(+0.73%)
Apr 26, 2011 20.01 20.55 19.96 20.36 89,024,288 +0.45(+2.26%)
Apr 25, 2011 19.78 19.92 19.70 19.91 43,109,716 +0.07(+0.35%)
Apr 21, 2011 20.05 20.13 19.71 19.84 60,319,520 -0.19(-0.93%)
Apr 20, 2011 19.85 20.21 19.83 20.03 79,265,936 +0.47(+2.43%)
Apr 19, 2011 19.43 19.57 19.33 19.55 50,004,920 +0.05(+0.28%)
Apr 18, 2011 19.51 19.65 19.22 19.50 74,660,528 -0.23(-1.14%)
Apr 15, 2011 19.79 19.87 19.57 19.72 83,715,576 -0.04(-0.20%)
Apr 14, 2011 19.76 19.78 19.50 19.76 71,057,304 -0.16(-0.82%)
Apr 13, 2011 19.94 20.11 19.87 19.92 49,053,796 -0.01(-0.04%)
Apr 12, 2011 20.08 20.10 19.86 19.93 47,511,832 -0.26(-1.31%)
Apr 11, 2011 20.36 20.41 20.06 20.20 44,080,420 -0.07(-0.35%)
Apr 08, 2011 20.34 20.43 20.18 20.27 51,312,988 -0.10(-0.50%)
Apr 07, 2011 20.36 20.41 20.19 20.37 59,341,524 +0.04(+0.19%)
Apr 06, 2011 20.20 20.45 20.10 20.33 84,360,096 +0.29(+1.44%)
Apr 05, 2011 20.07 20.35 20.01 20.04 94,794,016 +0.18(+0.90%)
Apr 04, 2011 19.78 19.95 19.75 19.86 45,585,436 +0.05(+0.27%)
Apr 01, 2011 19.85 19.85 19.68 19.81 81,186,440 +0.07(+0.35%)
Mar 31, 2011 19.90 19.96 19.70 19.74 81,340,040 -0.17(-0.86%)
Mar 30, 2011 19.91 19.99 19.82 19.91 54,025,456 +0.09(+0.47%)
Mar 29, 2011 19.70 19.84 19.67 19.82 52,443,616 +0.06(+0.31%)
Mar 28, 2011 19.95 19.99 19.73 19.75 62,996,188 -0.16(-0.82%)
Mar 25, 2011 20.16 20.17 19.89 19.92 73,361,400 -0.15(-0.74%)
Mar 24, 2011 19.90 20.11 19.82 20.06 49,805,328 +0.21(+1.06%)
Mar 23, 2011 19.61 19.91 19.57 19.85 56,559,156 +0.19(+0.97%)
Mar 22, 2011 19.67 19.79 19.61 19.66 39,742,304 -0.03(-0.14%)
Mar 21, 2011 19.66 19.89 19.55 19.69 60,301,040 +0.41(+2.14%)
Mar 18, 2011 19.48 19.57 19.28 19.28 109,965,112 +0.02(+0.08%)
Mar 17, 2011 19.48 19.61 19.24 19.26 80,387,720 -0.01(-0.04%)
Mar 16, 2011 19.61 19.65 19.19 19.27 129,514,696 -0.47(-2.36%)
Mar 15, 2011 19.50 19.80 19.43 19.74 97,776,888 -0.23(-1.17%)
Mar 14, 2011 19.82 20.03 19.71 19.97 70,071,000 +0.01(+0.04%)
Mar 11, 2011 19.75 20.10 19.71 19.96 64,197,272 +0.21(+1.06%)
Mar 10, 2011 19.92 19.99 19.71 19.75 85,601,456 -0.37(-1.85%)
Mar 09, 2011 20.06 20.20 19.95 20.13 51,182,036 -0.02(-0.08%)
Mar 08, 2011 20.03 20.23 19.94 20.14 65,027,156 +0.15(+0.74%)
Mar 07, 2011 20.31 20.42 19.86 19.99 83,586,984 -0.18(-0.90%)
Mar 04, 2011 20.38 20.40 20.06 20.18 90,606,264 -0.19(-0.94%)
Mar 03, 2011 20.41 20.52 20.35 20.37 87,789,264 +0.10(+0.47%)
Mar 02, 2011 20.30 20.50 20.24 20.27 62,572,576 -0.06(-0.32%)
Mar 01, 2011 20.68 20.82 20.33 20.34 77,236,496 -0.33(-1.58%)
Feb 28, 2011 20.75 20.88 20.61 20.66 66,075,956 +0.02(+0.11%)
Feb 25, 2011 20.92 20.95 20.60 20.64 68,173,304 -0.17(-0.82%)
Feb 24, 2011 20.71 21.04 20.60 20.81 82,964,560 +0.14(+0.68%)
Feb 23, 2011 20.62 20.88 20.55 20.67 77,454,184 +0.00(+0.00%)
Feb 22, 2011 20.82 21.07 20.62 20.67 78,242,336 -0.37(-1.74%)
Feb 18, 2011 21.09 21.15 20.98 21.04 88,337,800 -0.12(-0.55%)
Feb 17, 2011 20.97 21.28 20.92 21.15 73,588,032 +0.15(+0.70%)
Feb 16, 2011 21.03 21.04 20.68 21.01 91,092,520 +0.05(+0.22%)
Feb 15, 2011 21.02 21.25 20.95 20.96 56,747,888 -0.09(-0.41%)
Feb 14, 2011 21.02 21.08 20.83 21.04 73,438,808 -0.02(-0.07%)
Feb 11, 2011 21.45 21.49 20.92 21.06 108,613,280 -0.19(-0.91%)
Feb 10, 2011 21.59 21.59 21.09 21.25 99,202,232 -0.36(-1.68%)
Feb 09, 2011 21.79 21.84 21.57 21.62 68,416,936 -0.24(-1.10%)
Feb 08, 2011 21.72 21.90 21.68 21.86 45,168,096 +0.07(+0.30%)
Feb 07, 2011 21.48 21.90 21.48 21.79 89,235,136 +0.33(+1.54%)
Feb 04, 2011 21.41 21.52 21.26 21.46 52,296,896 +0.09(+0.43%)
Feb 03, 2011 21.61 21.62 21.28 21.37 78,063,184 -0.22(-1.04%)
Feb 02, 2011 21.59 21.72 21.55 21.59 59,302,908 -0.04(-0.19%)
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.