Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.69 15.71 15.49 15.50 75,456,840 -0.17(-1.09%)
May 23, 2011 15.71 15.79 15.61 15.67 94,638,136 -0.25(-1.55%)
May 20, 2011 16.09 16.14 15.87 15.92 92,066,848 -0.22(-1.36%)
May 19, 2011 15.99 16.37 15.91 16.14 143,339,680 -0.23(-1.42%)
May 18, 2011 16.18 16.43 16.13 16.37 95,488,616 +0.23(+1.40%)
May 17, 2011 16.02 16.16 15.82 16.15 125,539,560 -0.06(-0.38%)
May 16, 2011 15.99 16.42 15.95 16.21 108,611,448 +0.16(+0.98%)
May 13, 2011 16.22 16.32 16.02 16.05 77,453,136 -0.20(-1.24%)
May 12, 2011 15.94 16.34 15.93 16.25 96,653,400 +0.20(+1.26%)
May 11, 2011 15.97 16.20 15.91 16.05 125,032,800 +0.26(+1.65%)
May 10, 2011 15.67 15.91 15.65 15.79 96,763,392 +0.19(+1.19%)
May 09, 2011 15.86 15.91 15.53 15.61 106,988,856 -0.34(-2.11%)
May 06, 2011 16.09 16.17 15.86 15.94 145,861,200 -0.25(-1.53%)
May 05, 2011 16.06 16.36 15.89 16.19 137,524,304 +0.08(+0.47%)
May 04, 2011 15.80 16.15 15.58 16.11 199,932,576 +0.31(+1.96%)
May 03, 2011 15.52 15.96 15.42 15.80 162,379,696 +0.22(+1.40%)
May 02, 2011 15.63 15.77 15.52 15.59 105,794,992 -0.16(-1.04%)
Apr 29, 2011 15.51 15.78 15.39 15.75 229,574,720 +0.24(+1.54%)
Apr 28, 2011 15.27 15.56 15.27 15.51 80,737,744 +0.12(+0.75%)
Apr 27, 2011 15.33 15.43 15.19 15.39 100,714,160 +0.10(+0.67%)
Apr 26, 2011 14.84 15.33 14.84 15.29 155,004,880 +0.37(+2.46%)
Apr 25, 2011 14.71 14.97 14.51 14.93 120,230,392 +0.33(+2.24%)
Apr 21, 2011 14.55 14.62 14.42 14.60 114,126,904 +0.03(+0.23%)
Apr 20, 2011 14.43 14.59 14.25 14.56 256,704,848 +1.05(+7.80%)
Apr 19, 2011 13.38 13.59 13.35 13.51 118,068,584 +0.16(+1.22%)
Apr 18, 2011 13.29 13.43 13.23 13.35 68,313,312 -0.09(-0.66%)
Apr 15, 2011 13.33 13.44 13.29 13.44 65,094,128 +0.12(+0.87%)
Apr 14, 2011 13.36 13.37 13.20 13.32 77,641,784 -0.14(-1.01%)
Apr 13, 2011 13.52 13.57 13.42 13.46 57,271,228 +0.01(+0.10%)
Apr 12, 2011 13.61 13.65 13.39 13.44 76,648,304 -0.24(-1.79%)
Apr 11, 2011 13.65 13.74 13.61 13.69 63,452,552 +0.07(+0.50%)
Apr 08, 2011 13.63 13.74 13.57 13.62 68,316,112 -0.01(-0.05%)
Apr 07, 2011 13.55 13.67 13.48 13.63 75,849,792 +0.05(+0.40%)
Apr 06, 2011 13.51 13.57 13.41 13.57 82,710,360 +0.16(+1.22%)
Apr 05, 2011 13.33 13.52 13.30 13.41 92,048,224 +0.15(+1.13%)
Apr 04, 2011 13.46 13.47 13.17 13.26 101,942,104 -0.16(-1.17%)
Apr 01, 2011 13.86 13.86 13.31 13.42 121,450,016 -0.31(-2.28%)
Mar 31, 2011 13.80 13.86 13.56 13.73 128,662,440 -0.19(-1.37%)
Mar 30, 2011 13.89 13.92 13.68 13.92 80,209,192 +0.12(+0.89%)
Mar 29, 2011 13.79 13.80 13.59 13.80 87,523,336 -0.04(-0.29%)
Mar 28, 2011 13.91 14.05 13.83 13.84 54,549,184 -0.02(-0.15%)
Mar 25, 2011 13.81 14.01 13.75 13.86 77,142,160 -0.01(-0.05%)
Mar 24, 2011 13.95 13.95 13.80 13.86 72,647,752 +0.06(+0.44%)
Mar 23, 2011 13.67 13.85 13.61 13.80 55,747,520 +0.10(+0.72%)
Mar 22, 2011 13.73 13.75 13.59 13.70 67,563,344 -0.03(-0.22%)
Mar 21, 2011 13.84 13.87 13.52 13.74 63,756,460 +0.18(+1.30%)
Mar 18, 2011 13.59 13.71 13.52 13.56 108,778,760 +0.02(+0.15%)
Mar 17, 2011 13.62 13.65 13.47 13.54 86,798,416 +0.06(+0.47%)
Mar 16, 2011 13.63 13.86 13.41 13.47 124,617,632 -0.25(-1.85%)
Mar 15, 2011 13.76 13.83 13.61 13.73 118,441,568 -0.45(-3.17%)
Mar 14, 2011 14.05 14.20 14.03 14.18 71,960,456 -0.02(-0.14%)
Mar 11, 2011 14.03 14.26 14.02 14.20 67,100,692 +0.05(+0.38%)
Mar 10, 2011 14.25 14.30 14.10 14.14 101,603,440 -0.28(-1.93%)
Mar 09, 2011 14.34 14.52 14.25 14.42 88,918,920 +0.05(+0.33%)
Mar 08, 2011 14.46 14.46 14.30 14.37 83,928,264 -0.05(-0.38%)
Mar 07, 2011 14.76 14.79 14.34 14.43 84,665,208 -0.24(-1.62%)
Mar 04, 2011 14.88 15.02 14.56 14.67 95,064,768 -0.16(-1.06%)
Mar 03, 2011 14.74 14.88 14.73 14.82 74,231,688 +0.20(+1.40%)
Mar 02, 2011 14.57 14.76 14.56 14.62 76,720,376 +0.07(+0.47%)
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.