Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23.81 24.21 23.30 24.09 550,259 +0.35(+1.47%)
Apr 28, 2011 22.17 24.33 22.17 23.74 680,028 -1.59(-6.28%)
Apr 27, 2011 24.89 25.37 24.30 25.33 266,644 +0.58(+2.34%)
Apr 26, 2011 24.23 25.19 24.09 24.75 359,288 +0.53(+2.19%)
Apr 25, 2011 24.34 24.44 23.83 24.22 308,819 -0.10(-0.41%)
Apr 21, 2011 24.08 24.32 23.71 24.32 312,934 +0.46(+1.93%)
Apr 20, 2011 23.62 24.00 23.62 23.86 219,883 +0.68(+2.93%)
Apr 19, 2011 22.83 23.38 22.75 23.18 630,502 +0.52(+2.29%)
Apr 18, 2011 22.30 22.84 22.26 22.66 158,157 +0.00(+0.00%)
Apr 15, 2011 22.45 22.89 22.32 22.66 124,475 +0.18(+0.80%)
Apr 14, 2011 22.06 22.49 21.94 22.48 117,568 +0.24(+1.08%)
Apr 13, 2011 22.90 22.93 21.89 22.24 157,450 -0.39(-1.72%)
Apr 12, 2011 22.55 22.94 22.45 22.63 168,208 -0.11(-0.48%)
Apr 11, 2011 23.06 23.23 22.57 22.74 141,210 -0.30(-1.30%)
Apr 08, 2011 23.59 23.77 22.93 23.04 205,022 -0.33(-1.41%)
Apr 07, 2011 24.00 24.22 23.27 23.37 263,621 -0.48(-2.01%)
Apr 06, 2011 23.16 24.32 22.99 23.85 886,738 +1.78(+8.07%)
Apr 05, 2011 21.86 22.41 21.58 22.07 188,120 +0.12(+0.55%)
Apr 04, 2011 21.96 22.02 21.65 21.95 254,779 +0.02(+0.09%)
Apr 01, 2011 22.00 22.24 21.82 21.93 212,558 +0.03(+0.14%)
Mar 31, 2011 22.01 22.04 21.66 21.90 181,383 -0.10(-0.45%)
Mar 30, 2011 22.00 22.00 22.00 22.00 144,445 +0.03(+0.14%)
Mar 29, 2011 21.82 22.00 21.57 21.97 88,662 +0.16(+0.73%)
Mar 28, 2011 22.25 22.32 21.69 21.81 128,237 -0.38(-1.71%)
Mar 25, 2011 22.15 22.76 21.93 22.19 131,432 +0.20(+0.91%)
Mar 24, 2011 22.01 22.16 21.54 21.99 167,508 +0.16(+0.73%)
Mar 23, 2011 22.04 22.09 21.38 21.83 229,081 -0.33(-1.49%)
Mar 22, 2011 22.38 22.49 22.00 22.16 210,170 -0.18(-0.81%)
Mar 21, 2011 22.08 22.34 21.89 22.34 245,239 +0.39(+1.78%)
Mar 18, 2011 22.48 22.59 21.82 21.95 1,531,830 -0.24(-1.08%)
Mar 17, 2011 23.17 23.30 22.15 22.19 196,657 -0.52(-2.29%)
Mar 16, 2011 22.86 23.18 22.42 22.71 258,310 -0.24(-1.05%)
Mar 15, 2011 22.75 23.20 22.70 22.95 298,556 -0.25(-1.08%)
Mar 14, 2011 22.29 23.24 22.29 23.20 440,195 +0.61(+2.70%)
Mar 11, 2011 22.31 22.72 22.03 22.59 141,437 +0.07(+0.31%)
Mar 10, 2011 23.30 23.30 22.43 22.52 184,492 -1.05(-4.45%)
Mar 09, 2011 23.27 23.76 23.12 23.57 128,289 +0.19(+0.81%)
Mar 08, 2011 22.83 23.49 22.56 23.38 298,192 +0.56(+2.45%)
Mar 07, 2011 23.22 23.35 22.35 22.82 186,058 -0.35(-1.51%)
Mar 04, 2011 23.30 23.39 22.62 23.17 201,127 -0.06(-0.26%)
Mar 03, 2011 22.42 23.83 22.42 23.23 549,539 +1.05(+4.73%)
Mar 02, 2011 21.78 22.23 21.58 22.18 189,912 +0.45(+2.07%)
Mar 01, 2011 22.17 22.38 21.46 21.73 259,748 -0.32(-1.45%)
Feb 28, 2011 22.74 22.80 21.56 22.05 335,387 -0.58(-2.56%)
Feb 25, 2011 21.98 22.84 21.84 22.63 187,083 +0.77(+3.52%)
Feb 24, 2011 21.90 22.20 21.48 21.86 224,865 -0.06(-0.27%)
Feb 23, 2011 22.54 22.63 21.48 21.92 214,454 -0.65(-2.88%)
Feb 22, 2011 23.24 23.61 22.55 22.57 233,320 -0.98(-4.16%)
Feb 18, 2011 23.82 23.82 23.31 23.55 172,054 -0.23(-0.97%)
Feb 17, 2011 23.40 23.88 23.16 23.78 219,263 +0.30(+1.28%)
Feb 16, 2011 23.21 23.98 23.21 23.48 222,404 +0.49(+2.13%)
Feb 15, 2011 22.89 23.21 22.64 22.99 191,524 +0.01(+0.04%)
Feb 14, 2011 23.04 23.31 22.43 22.98 233,467 -0.06(-0.26%)
Feb 11, 2011 22.47 23.04 22.28 23.04 136,439 +0.47(+2.08%)
Feb 10, 2011 22.71 23.04 22.46 22.57 159,216 -0.33(-1.44%)
Feb 09, 2011 22.74 23.22 22.56 22.90 175,590 +0.00(+0.00%)
Feb 08, 2011 22.80 23.00 22.37 22.90 128,661 +0.05(+0.22%)
Feb 07, 2011 22.34 23.00 22.18 22.85 182,018 +0.57(+2.56%)
Feb 04, 2011 22.59 22.85 22.09 22.28 238,936 -0.23(-1.02%)
Feb 03, 2011 22.43 22.75 21.83 22.51 301,936 +0.23(+1.03%)
Feb 02, 2011 22.35 22.75 22.13 22.28 159,905 -0.22(-0.98%)
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.