Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.89 21.96 21.78 21.83 14,524,966 -0.07(-0.30%)
Apr 28, 2011 21.82 22.00 21.77 21.90 15,289,620 -0.12(-0.54%)
Apr 27, 2011 22.16 22.17 21.74 22.02 26,028,914 +0.10(+0.45%)
Apr 26, 2011 21.74 21.94 21.71 21.92 16,668,184 +0.16(+0.74%)
Apr 25, 2011 21.75 21.84 21.65 21.76 18,235,286 -0.02(-0.11%)
Apr 21, 2011 21.96 21.96 21.71 21.78 15,315,317 +0.06(+0.26%)
Apr 20, 2011 21.79 21.83 21.66 21.72 19,901,186 +0.58(+2.75%)
Apr 19, 2011 21.05 21.20 21.03 21.14 11,174,161 +0.10(+0.47%)
Apr 18, 2011 20.95 21.12 20.84 21.04 16,770,780 -0.23(-1.09%)
Apr 15, 2011 21.28 21.35 21.14 21.28 19,548,108 -0.27(-1.27%)
Apr 14, 2011 21.43 21.63 21.41 21.55 19,746,542 +0.07(+0.31%)
Apr 13, 2011 21.73 21.77 21.44 21.48 14,786,825 +0.05(+0.22%)
Apr 12, 2011 21.80 21.83 21.35 21.44 19,104,218 -0.65(-2.94%)
Apr 11, 2011 22.18 22.33 22.04 22.08 14,160,785 -0.03(-0.15%)
Apr 08, 2011 22.44 22.45 22.11 22.12 18,792,246 -0.10(-0.45%)
Apr 07, 2011 22.14 22.23 22.02 22.22 12,513,374 +0.04(+0.19%)
Apr 06, 2011 22.01 22.23 21.96 22.17 16,128,853 +0.06(+0.28%)
Apr 05, 2011 21.96 22.26 21.94 22.11 18,366,152 +0.40(+1.83%)
Apr 04, 2011 21.85 21.86 21.59 21.72 14,814,295 +0.11(+0.50%)
Apr 01, 2011 21.39 21.75 21.35 21.61 23,183,848 +0.72(+3.44%)
Mar 31, 2011 20.84 21.00 20.82 20.89 23,923,856 -0.21(-0.99%)
Mar 30, 2011 21.10 21.10 21.10 21.10 24,537,356 -0.09(-0.45%)
Mar 29, 2011 21.25 21.37 21.07 21.19 38,644,768 -0.60(-2.74%)
Mar 28, 2011 21.89 22.00 21.75 21.79 16,995,818 -0.39(-1.77%)
Mar 25, 2011 21.95 22.31 21.92 22.18 18,018,948 +0.03(+0.13%)
Mar 24, 2011 22.08 22.24 21.91 22.15 24,468,192 +0.27(+1.25%)
Mar 23, 2011 21.65 21.94 21.65 21.88 13,165,510 +0.23(+1.07%)
Mar 22, 2011 21.78 21.79 21.58 21.64 11,427,269 -0.03(-0.13%)
Mar 21, 2011 21.57 21.72 21.55 21.67 11,292,913 +0.33(+1.53%)
Mar 18, 2011 21.46 21.51 21.29 21.35 18,338,484 +0.20(+0.96%)
Mar 17, 2011 21.00 21.25 20.84 21.14 18,623,410 +0.68(+3.33%)
Mar 16, 2011 20.76 20.98 20.25 20.46 25,131,914 -0.25(-1.21%)
Mar 15, 2011 20.72 20.85 20.68 20.71 30,721,794 -0.62(-2.88%)
Mar 14, 2011 21.37 21.44 21.06 21.33 19,602,130 -0.32(-1.49%)
Mar 11, 2011 21.30 21.74 21.30 21.65 29,418,794 +0.04(+0.20%)
Mar 10, 2011 22.00 22.00 21.60 21.61 21,343,458 -0.83(-3.69%)
Mar 09, 2011 22.46 22.51 22.33 22.43 10,725,847 -0.19(-0.84%)
Mar 08, 2011 22.60 22.71 22.45 22.62 13,764,194 -0.16(-0.71%)
Mar 07, 2011 23.20 23.23 22.77 22.78 16,886,982 -0.19(-0.84%)
Mar 04, 2011 22.87 23.01 22.66 22.98 16,817,930 +0.17(+0.73%)
Mar 03, 2011 22.71 22.83 22.62 22.81 12,837,151 +0.22(+0.98%)
Mar 02, 2011 22.55 22.73 22.46 22.59 16,616,092 +0.07(+0.29%)
Mar 01, 2011 22.88 23.01 22.48 22.52 16,642,275 -0.41(-1.79%)
Feb 28, 2011 22.99 23.03 22.81 22.94 11,385,154 +0.18(+0.77%)
Feb 25, 2011 22.51 22.78 22.45 22.76 11,797,853 +0.34(+1.52%)
Feb 24, 2011 22.73 22.82 22.42 22.42 19,004,798 -0.09(-0.42%)
Feb 23, 2011 22.42 22.69 22.40 22.52 21,001,962 +0.26(+1.17%)
Feb 22, 2011 22.46 22.82 22.19 22.25 29,246,204 -0.43(-1.88%)
Feb 18, 2011 22.76 22.77 22.54 22.68 18,201,650 -0.08(-0.35%)
Feb 17, 2011 22.46 22.85 22.43 22.76 21,996,772 +0.38(+1.69%)
Feb 16, 2011 22.16 22.38 22.14 22.38 18,108,774 +0.12(+0.53%)
Feb 15, 2011 22.24 22.41 22.20 22.26 30,505,656 +0.17(+0.77%)
Feb 14, 2011 21.70 22.15 21.66 22.09 21,868,228 +0.42(+1.94%)
Feb 11, 2011 21.53 21.77 21.51 21.67 13,936,157 -0.06(-0.28%)
Feb 10, 2011 21.60 21.84 21.56 21.73 13,027,238 +0.05(+0.22%)
Feb 09, 2011 21.89 21.94 21.62 21.69 14,896,851 -0.26(-1.16%)
Feb 08, 2011 21.81 21.99 21.67 21.94 14,335,200 +0.12(+0.54%)
Feb 07, 2011 21.84 21.88 21.72 21.83 17,408,452 +0.24(+1.11%)
Feb 04, 2011 21.74 21.76 21.50 21.59 23,129,330 -0.26(-1.18%)
Feb 03, 2011 21.93 21.97 21.67 21.84 21,164,940 -0.26(-1.17%)
Feb 02, 2011 22.36 22.40 22.05 22.10 21,052,460 -0.40(-1.77%)
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.