Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.37 24.52 24.25 24.36 3,171,268 -0.04(-0.16%)
Mar 30, 2011 24.40 24.47 24.16 24.40 2,044,130 +0.21(+0.87%)
Mar 29, 2011 24.19 24.27 24.00 24.19 1,165,576 +0.02(+0.08%)
Mar 28, 2011 24.41 24.58 24.07 24.17 1,787,031 -0.23(-0.94%)
Mar 25, 2011 24.19 24.76 24.18 24.40 3,124,935 +0.23(+0.95%)
Mar 24, 2011 23.67 24.64 23.37 24.17 4,229,386 +0.80(+3.42%)
Mar 23, 2011 23.12 23.49 22.99 23.37 2,151,724 +0.15(+0.65%)
Mar 22, 2011 23.25 23.51 23.12 23.22 1,871,860 -0.02(-0.09%)
Mar 21, 2011 23.53 23.78 22.77 23.24 4,873,916 -0.64(-2.68%)
Mar 18, 2011 24.00 24.04 23.74 23.88 1,643,284 +0.22(+0.93%)
Mar 17, 2011 23.56 23.86 23.43 23.66 2,016,944 +0.39(+1.68%)
Mar 16, 2011 23.69 24.14 23.16 23.27 2,699,383 -0.19(-0.81%)
Mar 15, 2011 22.62 23.65 22.49 23.46 2,351,805 +0.19(+0.82%)
Mar 14, 2011 23.41 23.53 23.19 23.27 1,678,661 -0.16(-0.68%)
Mar 11, 2011 23.22 23.54 23.15 23.43 1,325,996 +0.09(+0.39%)
Mar 10, 2011 23.61 23.98 23.30 23.34 1,872,253 -0.50(-2.10%)
Mar 09, 2011 23.73 24.18 23.68 23.84 2,456,238 +0.17(+0.72%)
Mar 08, 2011 23.32 23.71 23.16 23.67 1,772,103 +0.35(+1.50%)
Mar 07, 2011 23.55 23.67 23.00 23.32 1,925,091 -0.18(-0.77%)
Mar 04, 2011 23.78 23.81 23.17 23.50 2,346,187 -0.27(-1.14%)
Mar 03, 2011 23.20 23.98 23.13 23.77 3,335,063 +0.80(+3.48%)
Mar 02, 2011 22.89 23.30 22.58 22.97 2,569,383 +0.10(+0.44%)
Mar 01, 2011 23.24 23.44 22.80 22.87 2,652,316 -0.38(-1.63%)
Feb 28, 2011 23.38 23.77 23.15 23.25 2,451,092 -0.20(-0.85%)
Feb 25, 2011 22.65 23.60 22.58 23.45 2,665,751 +0.83(+3.67%)
Feb 24, 2011 21.73 22.90 21.72 22.62 3,891,604 -0.31(-1.35%)
Feb 23, 2011 22.95 23.26 22.62 22.93 2,390,949 +0.14(+0.61%)
Feb 22, 2011 23.30 23.43 22.67 22.79 1,746,963 -0.68(-2.90%)
Feb 18, 2011 23.48 23.64 23.22 23.47 876,378 +0.01(+0.04%)
Feb 17, 2011 23.16 23.54 23.14 23.46 1,230,238 +0.22(+0.95%)
Feb 16, 2011 23.40 23.51 23.13 23.24 2,271,200 -0.14(-0.60%)
Feb 15, 2011 23.06 23.57 23.05 23.38 2,393,575 +0.24(+1.04%)
Feb 14, 2011 23.32 23.42 22.73 23.14 1,958,510 -0.26(-1.11%)
Feb 11, 2011 23.43 23.50 23.15 23.40 2,312,441 -0.09(-0.38%)
Feb 10, 2011 23.25 24.00 23.00 23.49 6,460,525 +1.31(+5.91%)
Feb 09, 2011 22.01 22.18 21.67 22.18 2,398,038 +0.54(+2.50%)
Feb 08, 2011 22.11 22.12 21.62 21.64 2,736,508 -0.47(-2.13%)
Feb 07, 2011 21.91 22.45 21.79 22.11 1,714,340 +0.27(+1.24%)
Feb 04, 2011 21.80 22.13 21.77 21.84 1,625,942 -0.01(-0.05%)
Feb 03, 2011 21.69 22.00 21.52 21.85 2,092,920 +0.10(+0.47%)
Feb 02, 2011 22.08 22.15 21.69 21.75 2,206,376 -0.25(-1.15%)
Feb 01, 2011 21.09 22.02 21.02 22.00 3,818,370 +0.89(+4.22%)
Jan 31, 2011 20.97 21.29 20.95 21.11 1,447,624 +0.08(+0.38%)
Jan 28, 2011 21.62 21.75 20.85 21.03 2,670,417 -0.60(-2.77%)
Jan 27, 2011 21.35 21.83 21.24 21.63 1,911,397 +0.33(+1.55%)
Jan 26, 2011 21.79 21.80 21.30 21.30 2,701,928 -0.39(-1.80%)
Jan 25, 2011 21.69 21.86 21.49 21.69 1,339,732 -0.03(-0.14%)
Jan 24, 2011 21.75 22.18 21.55 21.72 2,416,856 +0.11(+0.51%)
Jan 21, 2011 21.45 21.77 21.43 21.61 1,444,185 +0.20(+0.93%)
Jan 20, 2011 21.23 21.62 20.99 21.41 2,981,117 +0.11(+0.52%)
Jan 19, 2011 21.53 21.86 21.30 21.30 2,945,828 -0.22(-1.02%)
Jan 18, 2011 21.36 21.82 21.36 21.52 3,118,800 +0.11(+0.51%)
Jan 14, 2011 21.45 21.47 21.30 21.41 2,367,496 -0.05(-0.23%)
Jan 13, 2011 21.48 21.71 21.40 21.46 1,449,508 -0.07(-0.33%)
Jan 12, 2011 21.48 21.65 21.24 21.53 2,434,315 +0.10(+0.47%)
Jan 11, 2011 20.97 21.48 20.93 21.43 3,608,722 +0.44(+2.10%)
Jan 10, 2011 20.96 20.99 20.51 20.99 2,193,203 -0.15(-0.71%)
Jan 07, 2011 21.02 21.16 20.72 21.14 2,623,318 +0.05(+0.24%)
Jan 06, 2011 20.65 21.11 20.62 21.09 3,191,235 +0.33(+1.59%)
Jan 05, 2011 20.13 20.94 20.13 20.76 5,844,476 +0.50(+2.47%)
Jan 04, 2011 19.63 20.29 19.51 20.26 3,776,325 +0.70(+3.58%)
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.