Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.77 22.93 22.71 22.91 3,911,988 +0.06(+0.25%)
Apr 28, 2011 22.86 22.93 22.73 22.86 16,276,328 +0.23(+1.02%)
Apr 27, 2011 22.17 22.67 22.10 22.62 15,093,521 +0.73(+3.33%)
Apr 26, 2011 21.55 21.93 21.50 21.89 4,299,588 +0.23(+1.04%)
Apr 25, 2011 21.63 21.71 21.60 21.67 1,947,697 -0.05(-0.22%)
Apr 21, 2011 21.84 21.84 21.61 21.72 2,378,967 -0.03(-0.14%)
Apr 20, 2011 21.73 21.80 21.66 21.75 4,243,845 +0.40(+1.89%)
Apr 19, 2011 21.31 21.37 21.22 21.34 3,460,208 +0.10(+0.47%)
Apr 18, 2011 21.31 21.34 21.11 21.24 3,060,212 -0.34(-1.58%)
Apr 15, 2011 21.61 21.67 21.53 21.59 3,942,443 +0.20(+0.93%)
Apr 14, 2011 21.35 21.49 21.31 21.39 4,870,963 +0.13(+0.62%)
Apr 13, 2011 21.34 21.39 21.21 21.25 4,208,788 +0.14(+0.65%)
Apr 12, 2011 21.13 21.20 21.04 21.12 4,594,728 +0.12(+0.55%)
Apr 11, 2011 21.10 21.19 20.96 21.00 3,481,898 +0.05(+0.25%)
Apr 08, 2011 21.09 21.11 20.87 20.95 4,304,654 -0.02(-0.10%)
Apr 07, 2011 20.96 21.01 20.87 20.97 4,282,526 +0.13(+0.60%)
Apr 06, 2011 20.76 20.89 20.73 20.85 3,799,940 +0.05(+0.25%)
Apr 05, 2011 20.81 20.88 20.69 20.79 4,930,427 +0.17(+0.81%)
Apr 04, 2011 20.76 20.76 20.57 20.62 4,907,876 +0.27(+1.34%)
Apr 01, 2011 20.20 20.37 20.17 20.35 2,942,265 +0.19(+0.96%)
Mar 31, 2011 20.28 20.33 20.07 20.16 5,305,935 -0.04(-0.18%)
Mar 30, 2011 20.19 20.19 20.19 20.19 3,793,782 +0.18(+0.89%)
Mar 29, 2011 19.84 20.02 19.77 20.02 3,920,121 +0.17(+0.87%)
Mar 28, 2011 19.98 20.02 19.80 19.84 3,567,274 +0.05(+0.24%)
Mar 25, 2011 19.85 19.96 19.78 19.80 4,117,702 +0.05(+0.24%)
Mar 24, 2011 19.66 19.83 19.63 19.75 4,158,914 +0.01(+0.03%)
Mar 23, 2011 19.72 19.80 19.69 19.74 4,377,268 -0.19(-0.95%)
Mar 22, 2011 19.98 20.00 19.86 19.93 2,833,195 +0.09(+0.45%)
Mar 21, 2011 19.81 19.86 19.77 19.84 2,895,460 +0.25(+1.26%)
Mar 18, 2011 19.61 19.64 19.51 19.60 4,530,305 +0.00(+0.00%)
Mar 17, 2011 19.46 19.72 19.43 19.60 5,031,492 +0.39(+2.02%)
Mar 16, 2011 19.51 19.58 19.10 19.21 8,372,071 -0.53(-2.69%)
Mar 15, 2011 19.65 19.80 19.65 19.74 4,723,197 -0.51(-2.51%)
Mar 14, 2011 20.26 20.35 20.11 20.25 4,505,174 -0.08(-0.41%)
Mar 11, 2011 20.17 20.37 20.12 20.33 4,214,243 +0.18(+0.89%)
Mar 10, 2011 20.30 20.32 20.08 20.15 5,946,542 -0.09(-0.47%)
Mar 09, 2011 20.26 20.32 20.17 20.25 4,588,359 +0.22(+1.10%)
Mar 08, 2011 19.97 20.13 19.94 20.03 3,063,116 -0.04(-0.18%)
Mar 07, 2011 20.31 20.33 19.99 20.06 2,546,462 -0.13(-0.65%)
Mar 04, 2011 20.30 20.32 20.03 20.19 3,604,468 +0.04(+0.21%)
Mar 03, 2011 20.04 20.19 19.96 20.15 3,106,839 +0.18(+0.89%)
Mar 02, 2011 20.01 20.11 19.89 19.97 2,373,725 -0.05(-0.26%)
Mar 01, 2011 20.19 20.28 20.02 20.03 3,209,123 -0.24(-1.17%)
Feb 28, 2011 20.26 20.38 20.23 20.26 2,530,748 +0.17(+0.86%)
Feb 25, 2011 19.92 20.09 19.88 20.09 2,100,277 +0.08(+0.39%)
Feb 24, 2011 20.00 20.07 19.86 20.01 4,009,541 -0.05(-0.24%)
Feb 23, 2011 20.15 20.24 20.03 20.06 5,063,314 +0.08(+0.39%)
Feb 22, 2011 20.14 20.25 19.93 19.98 5,615,141 -0.57(-2.76%)
Feb 18, 2011 20.41 20.63 20.37 20.55 9,250,494 +0.31(+1.56%)
Feb 17, 2011 20.10 20.28 20.08 20.23 4,153,719 +0.08(+0.42%)
Feb 16, 2011 20.00 20.22 19.98 20.15 5,390,500 +0.06(+0.31%)
Feb 15, 2011 20.05 20.12 20.02 20.08 4,068,028 +0.02(+0.08%)
Feb 14, 2011 19.82 20.09 19.79 20.07 5,385,264 +0.26(+1.30%)
Feb 11, 2011 19.98 20.00 19.79 19.81 4,489,415 -0.20(-1.00%)
Feb 10, 2011 19.86 20.06 19.80 20.01 5,183,462 -0.07(-0.34%)
Feb 09, 2011 19.94 20.09 19.92 20.08 5,388,381 -0.06(-0.30%)
Feb 08, 2011 20.00 20.17 19.97 20.14 8,870,942 -0.07(-0.36%)
Feb 07, 2011 19.83 20.23 19.80 20.21 11,164,637 +0.58(+2.95%)
Feb 04, 2011 19.55 19.63 19.48 19.63 4,820,356 +0.00(+0.00%)
Feb 03, 2011 19.63 19.73 19.51 19.63 7,601,370 +0.53(+2.79%)
Feb 02, 2011 19.05 19.11 18.99 19.10 5,298,792 -0.21(-1.10%)
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.