Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.85 21.85 21.49 21.54 3,312,914 -0.27(-1.26%)
Apr 28, 2011 21.88 22.00 21.67 21.82 2,863,394 -0.16(-0.75%)
Apr 27, 2011 22.02 22.04 21.79 21.98 3,668,254 +0.04(+0.18%)
Apr 26, 2011 22.19 22.19 21.83 21.94 5,412,092 -0.19(-0.86%)
Apr 25, 2011 22.30 22.60 21.93 22.13 3,358,890 -0.26(-1.16%)
Apr 21, 2011 22.10 22.41 22.02 22.39 2,838,346 +0.41(+1.87%)
Apr 20, 2011 21.99 21.99 21.73 21.98 3,773,484 +0.27(+1.24%)
Apr 19, 2011 21.66 21.88 21.57 21.71 6,160,582 +0.03(+0.14%)
Apr 18, 2011 22.09 22.09 21.13 21.68 9,244,782 -0.43(-1.94%)
Apr 15, 2011 21.70 22.27 21.56 22.11 8,072,290 +0.44(+2.03%)
Apr 14, 2011 21.36 21.68 21.20 21.67 3,325,404 +0.27(+1.26%)
Apr 13, 2011 21.76 21.76 21.20 21.40 2,841,458 -0.19(-0.88%)
Apr 12, 2011 21.98 21.98 21.25 21.59 3,483,587 -0.02(-0.09%)
Apr 11, 2011 21.34 21.83 21.27 21.61 3,682,425 +0.34(+1.60%)
Apr 08, 2011 21.48 21.48 21.16 21.27 2,028,470 +0.00(+0.00%)
Apr 07, 2011 21.65 21.77 21.25 21.27 2,590,454 -0.38(-1.76%)
Apr 06, 2011 21.64 21.82 21.53 21.65 2,080,123 +0.19(+0.89%)
Apr 05, 2011 21.40 21.63 21.20 21.46 2,757,844 -0.06(-0.28%)
Apr 04, 2011 21.39 21.63 21.33 21.52 3,897,200 +0.13(+0.61%)
Apr 01, 2011 21.00 21.64 20.95 21.39 5,143,333 +0.52(+2.49%)
Mar 31, 2011 20.69 20.93 20.66 20.87 2,304,404 +0.08(+0.38%)
Mar 30, 2011 20.74 20.96 20.65 20.79 3,475,547 +0.11(+0.53%)
Mar 29, 2011 20.67 20.98 20.58 20.68 5,164,206 +0.01(+0.05%)
Mar 28, 2011 20.81 21.06 20.51 20.67 5,803,060 -0.14(-0.67%)
Mar 25, 2011 20.89 20.99 20.68 20.81 1,471,855 -0.07(-0.34%)
Mar 24, 2011 20.78 21.06 20.77 20.88 3,755,873 +0.19(+0.92%)
Mar 23, 2011 20.70 20.81 20.46 20.69 2,638,093 -0.04(-0.19%)
Mar 22, 2011 21.00 21.07 20.68 20.73 2,276,791 -0.23(-1.10%)
Mar 21, 2011 20.77 20.98 20.53 20.96 3,565,236 +0.50(+2.44%)
Mar 18, 2011 20.54 20.61 20.38 20.46 3,782,935 +0.30(+1.49%)
Mar 17, 2011 20.17 20.32 20.00 20.16 2,993,515 +0.27(+1.36%)
Mar 16, 2011 20.53 20.67 19.70 19.89 7,064,959 -0.64(-3.09%)
Mar 15, 2011 20.60 20.67 20.08 20.52 9,890,137 -0.65(-3.05%)
Mar 14, 2011 21.44 21.49 21.13 21.17 3,303,213 -0.43(-1.99%)
Mar 11, 2011 21.51 21.84 21.44 21.60 4,416,168 +0.00(+0.00%)
Mar 10, 2011 21.87 22.12 21.57 21.60 5,783,856 -0.49(-2.22%)
Mar 09, 2011 22.35 22.35 21.89 22.09 4,583,421 -0.34(-1.53%)
Mar 08, 2011 22.40 22.66 22.27 22.43 5,716,838 -0.02(-0.08%)
Mar 07, 2011 22.54 22.90 22.19 22.45 4,445,558 -0.04(-0.18%)
Mar 04, 2011 22.43 22.63 22.33 22.49 5,106,503 +0.05(+0.22%)
Mar 03, 2011 21.75 22.46 21.75 22.44 3,615,932 +0.85(+3.94%)
Mar 02, 2011 21.38 21.73 21.35 21.59 2,867,662 +0.19(+0.88%)
Mar 01, 2011 21.91 22.06 21.39 21.40 5,311,308 -0.40(-1.82%)
Feb 28, 2011 21.67 21.87 21.65 21.80 3,638,881 +0.13(+0.60%)
Feb 25, 2011 21.08 21.67 20.98 21.67 3,885,017 +0.63(+2.99%)
Feb 24, 2011 21.00 21.08 20.72 21.04 4,197,941 +0.07(+0.33%)
Feb 23, 2011 21.02 21.09 20.78 20.97 3,893,722 -0.11(-0.52%)
Feb 22, 2011 21.46 21.63 20.99 21.08 4,244,956 -0.68(-3.13%)
Feb 18, 2011 21.31 21.83 20.95 21.76 11,822,696 +0.43(+2.02%)
Feb 17, 2011 21.13 21.41 21.06 21.33 3,246,071 +0.05(+0.23%)
Feb 16, 2011 21.43 21.49 21.03 21.28 3,488,372 -0.10(-0.47%)
Feb 15, 2011 21.01 21.50 20.93 21.38 4,382,424 +0.32(+1.52%)
Feb 14, 2011 21.04 21.15 20.94 21.06 1,861,963 -0.06(-0.28%)
Feb 11, 2011 20.82 21.12 20.72 21.12 2,104,722 +0.25(+1.20%)
Feb 10, 2011 20.61 20.93 20.59 20.87 2,459,691 +0.11(+0.53%)
Feb 09, 2011 20.56 20.84 20.55 20.76 2,224,214 +0.07(+0.34%)
Feb 08, 2011 20.75 20.88 20.55 20.69 3,149,025 -0.08(-0.39%)
Feb 07, 2011 20.86 21.16 20.64 20.77 5,145,493 +0.01(+0.05%)
Feb 04, 2011 20.71 20.86 20.48 20.76 2,322,834 +0.04(+0.19%)
Feb 03, 2011 20.71 20.78 20.24 20.72 5,857,461 +0.00(+0.00%)
Feb 02, 2011 20.76 20.76 20.52 20.72 2,518,564 -0.07(-0.34%)
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.