Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.00 | 22.00 | 21.21 | 21.44 | 14,000 | +0.08(+0.37%) |
May 20, 2011 | 21.42 | 21.36 | 21.36 | 21.36 | 1,300 | -0.08(-0.37%) |
May 19, 2011 | 21.64 | 21.64 | 21.30 | 21.44 | 800 | -0.22(-1.02%) |
May 18, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 4,000 | -0.38(-1.72%) |
May 17, 2011 | 22.03 | 22.21 | 21.90 | 22.04 | 34,803 | +0.67(+3.14%) |
May 11, 2011 | 21.21 | 21.37 | 21.37 | 21.37 | 700 | +0.55(+2.64%) |
May 10, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 600 | -0.08(-0.38%) |
May 09, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 187 | -0.12(-0.57%) |
May 06, 2011 | 21.29 | 21.29 | 20.93 | 21.02 | 2,887 | -0.57(-2.64%) |
May 05, 2011 | 21.59 | 21.59 | 21.59 | 21.59 | 3,000 | +0.50(+2.39%) |
May 04, 2011 | 21.40 | 21.54 | 21.08 | 21.09 | 24,600 | +0.58(+2.81%) |
May 02, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.46(+2.29%) |
Apr 29, 2011 | 22.87 | 22.87 | 20.05 | 20.05 | 247 | -0.24(-1.18%) |
Apr 28, 2011 | 20.21 | 20.29 | 20.21 | 20.29 | 600 | -0.10(-0.49%) |
Apr 27, 2011 | 20.69 | 20.69 | 20.25 | 20.39 | 3,700 | +0.04(+0.20%) |
Apr 26, 2011 | 20.39 | 20.39 | 20.33 | 20.35 | 4,400 | -0.33(-1.60%) |
Apr 20, 2011 | 20.68 | 20.68 | 20.68 | 20.68 | 3,000 | -0.22(-1.05%) |
Apr 19, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 2,000 | -0.04(-0.19%) |
Apr 15, 2011 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | -0.03(-0.14%) |
Apr 13, 2011 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.06(+0.29%) |
Apr 04, 2011 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.75(-3.46%) |
Mar 17, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 100 | -0.21(-0.96%) |
Mar 16, 2011 | 21.79 | 21.87 | 21.79 | 21.87 | 1,400 | -0.20(-0.90%) |
Mar 15, 2011 | 22.10 | 22.11 | 21.78 | 22.07 | 1,100 | +0.29(+1.33%) |
Mar 11, 2011 | 21.99 | 21.78 | 21.78 | 21.78 | 11,300 | +0.08(+0.37%) |
Mar 10, 2011 | 21.70 | 21.70 | 21.70 | 21.70 | 200 | +0.67(+3.19%) |
Mar 08, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.10(+0.48%) |
Mar 07, 2011 | 21.01 | 21.01 | 20.93 | 20.93 | 696 | +0.08(+0.38%) |
Mar 04, 2011 | 20.87 | 20.87 | 20.84 | 20.85 | 3,100 | +0.05(+0.24%) |
Mar 03, 2011 | 20.81 | 20.81 | 20.80 | 20.80 | 5,200 | -0.03(-0.14%) |
Feb 28, 2011 | 23.96 | 20.83 | 20.83 | 20.83 | 400 | -0.30(-1.43%) |
Feb 24, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 100 | -0.07(-0.32%) |
Feb 17, 2011 | 21.21 | 21.20 | 21.20 | 21.20 | 600 | -0.01(-0.05%) |
Feb 16, 2011 | 21.27 | 21.27 | 21.21 | 21.21 | 2,400 | -0.36(-1.67%) |
Feb 14, 2011 | 21.57 | 21.57 | 21.57 | 21.57 | 1,100 | -0.19(-0.87%) |
Feb 11, 2011 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | -0.01(-0.05%) |
Feb 10, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 2,000 | +0.11(+0.51%) |
Feb 08, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 4,600 | -0.08(-0.37%) |
Feb 03, 2011 | 21.74 | 21.74 | 21.74 | 21.74 | 8,000 | +0.00(+0.00%) |
Feb 02, 2011 | 21.74 | 21.74 | 21.74 | 21.74 | 287 | -0.12(-0.55%) |
Jan 31, 2011 | 21.86 | 21.86 | 21.86 | 21.86 | 1,000 | -0.09(-0.41%) |
Jan 28, 2011 | 21.88 | 21.95 | 21.88 | 21.95 | 3,550 | +0.04(+0.17%) |
Jan 27, 2011 | 22.19 | 22.19 | 21.91 | 21.91 | 1,234 | -0.17(-0.76%) |
Jan 26, 2011 | 22.08 | 22.08 | 22.08 | 22.08 | 3,353 | -0.14(-0.63%) |
Jan 25, 2011 | 22.12 | 22.22 | 22.12 | 22.22 | 2,169 | +0.08(+0.36%) |
Jan 24, 2011 | 22.69 | 22.69 | 22.14 | 22.14 | 14,400 | -0.10(-0.45%) |
Jan 20, 2011 | 22.26 | 22.24 | 22.24 | 22.24 | 7,000 | +0.10(+0.45%) |
Jan 19, 2011 | 22.06 | 22.15 | 22.06 | 22.14 | 1,500 | +0.15(+0.68%) |
Jan 18, 2011 | 21.71 | 22.00 | 21.13 | 21.99 | 34,000 | -0.03(-0.14%) |
Jan 13, 2011 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | -0.13(-0.59%) |
Jan 12, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 903 | -0.34(-1.51%) |
Jan 11, 2011 | 22.49 | 22.49 | 22.49 | 22.49 | 500 | +0.03(+0.13%) |
Jan 06, 2011 | 22.36 | 22.46 | 22.46 | 22.46 | 800 | +0.10(+0.45%) |
Jan 05, 2011 | 22.43 | 22.43 | 22.36 | 22.36 | 1,600 | -0.08(-0.36%) |
Jan 04, 2011 | 22.44 | 22.44 | 22.44 | 22.44 | 1,210 | +0.05(+0.22%) |
Dec 30, 2010 | 22.39 | 22.39 | 22.39 | 22.39 | 300 | -0.26(-1.15%) |
Dec 29, 2010 | 22.99 | 22.99 | 22.62 | 22.65 | 46,204 | -0.11(-0.48%) |
Dec 28, 2010 | 22.81 | 22.81 | 22.73 | 22.76 | 12,310 | -0.16(-0.70%) |
Dec 27, 2010 | 22.51 | 23.19 | 22.51 | 22.92 | 8,002 | +0.13(+0.57%) |
Dec 23, 2010 | 22.91 | 22.91 | 22.79 | 22.79 | 26,500 | -0.14(-0.61%) |
Dec 22, 2010 | 23.01 | 23.01 | 22.89 | 22.93 | 27,200 | -0.20(-0.86%) |
Dec 21, 2010 | 23.13 | 23.13 | 23.13 | 23.13 | 200 | -0.02(-0.09%) |
Dec 15, 2010 | 23.10 | 23.15 | 23.15 | 23.15 | 10,100 | +0.40(+1.76%) |
Dec 14, 2010 | 25.47 | 22.75 | 22.62 | 22.75 | 4,400 | +0.08(+0.35%) |
Dec 13, 2010 | 22.67 | 22.67 | 22.67 | 22.67 | 3,000 | -0.31(-1.35%) |
Dec 09, 2010 | 22.98 | 22.98 | 22.98 | 22.98 | 500 | -0.06(-0.26%) |
Dec 08, 2010 | 22.87 | 23.04 | 22.87 | 23.04 | 9,400 | +0.10(+0.44%) |
Dec 02, 2010 | 23.02 | 22.94 | 22.94 | 22.94 | 5,000 | -0.08(-0.35%) |
Nov 30, 2010 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.15(+0.66%) |
Nov 24, 2010 | 22.10 | 22.87 | 22.87 | 22.87 | 200 | -0.08(-0.35%) |
Nov 18, 2010 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | -0.16(-0.69%) |
Nov 17, 2010 | 23.11 | 23.11 | 23.11 | 23.11 | 300 | -0.09(-0.39%) |
Nov 16, 2010 | 22.97 | 23.27 | 22.97 | 23.20 | 3,800 | +0.56(+2.47%) |
Nov 11, 2010 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | -0.17(-0.75%) |
Nov 08, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 2,000 | -0.42(-1.81%) |
Nov 02, 2010 | 23.20 | 23.23 | 23.23 | 23.23 | 1,500 | -0.52(-2.19%) |
Oct 28, 2010 | 23.75 | 23.75 | 23.75 | 23.75 | 500 | -0.04(-0.17%) |
Oct 27, 2010 | 23.82 | 23.84 | 23.74 | 23.79 | 52,800 | -0.06(-0.25%) |
Oct 22, 2010 | 23.85 | 23.85 | 23.85 | 23.85 | 1,000 | +0.05(+0.21%) |
Oct 21, 2010 | 23.80 | 23.80 | 23.80 | 23.80 | 1,000 | -0.23(-0.96%) |
Oct 19, 2010 | 24.03 | 24.03 | 24.03 | 24.03 | 1,200 | +0.12(+0.50%) |
Oct 14, 2010 | 23.91 | 23.91 | 23.91 | 23.91 | 1,200 | +0.06(+0.25%) |
Oct 11, 2010 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.21(-0.87%) |
Oct 08, 2010 | 24.06 | 24.10 | 24.06 | 24.06 | 200 | -0.28(-1.15%) |
Oct 07, 2010 | 24.34 | 24.34 | 24.34 | 24.34 | 200 | -0.33(-1.34%) |
Oct 01, 2010 | 24.67 | 24.67 | 24.67 | 24.67 | 100 | -0.15(-0.60%) |
Sep 30, 2010 | 24.82 | 24.82 | 24.82 | 24.82 | 1,100 | -0.05(-0.20%) |
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.
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.