Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.54 21.69 21.51 21.57 3,699,594 +0.03(+0.15%)
Apr 28, 2011 21.41 21.61 21.33 21.54 2,319,463 +0.15(+0.70%)
Apr 27, 2011 21.33 21.47 21.06 21.39 3,930,612 +0.09(+0.41%)
Apr 26, 2011 20.97 21.30 20.80 21.30 3,845,628 +0.36(+1.73%)
Apr 25, 2011 21.06 21.06 20.48 20.94 3,649,903 +0.31(+1.49%)
Apr 21, 2011 20.29 20.70 20.14 20.63 5,410,577 +0.44(+2.19%)
Apr 20, 2011 19.62 20.24 19.62 20.19 3,312,851 +0.78(+4.02%)
Apr 19, 2011 19.37 19.48 19.13 19.41 2,481,393 +0.03(+0.16%)
Apr 18, 2011 19.47 19.51 19.20 19.38 2,233,320 -0.32(-1.64%)
Apr 15, 2011 19.49 19.81 19.29 19.70 2,718,669 +0.26(+1.34%)
Apr 14, 2011 19.44 19.55 19.26 19.44 4,064,245 -0.18(-0.92%)
Apr 13, 2011 19.52 19.73 19.37 19.62 3,013,831 +0.17(+0.85%)
Apr 12, 2011 19.71 19.71 19.32 19.46 2,831,589 -0.47(-2.34%)
Apr 11, 2011 20.16 20.30 19.81 19.92 2,395,946 -0.23(-1.14%)
Apr 08, 2011 20.53 20.64 20.02 20.15 1,433,544 -0.25(-1.24%)
Apr 07, 2011 20.33 20.74 20.18 20.40 2,412,462 +0.01(+0.04%)
Apr 06, 2011 20.35 20.41 20.09 20.40 2,521,502 +0.22(+1.09%)
Apr 05, 2011 20.18 20.43 20.05 20.18 4,419,922 +0.18(+0.92%)
Apr 04, 2011 20.29 20.41 19.80 19.99 2,579,495 -0.31(-1.52%)
Apr 01, 2011 20.37 20.44 20.16 20.30 4,111,284 +0.10(+0.51%)
Mar 31, 2011 20.11 20.25 19.97 20.20 2,427,416 +0.05(+0.23%)
Mar 30, 2011 20.15 20.46 20.06 20.15 1,738,880 -0.07(-0.35%)
Mar 29, 2011 19.92 20.22 19.73 20.22 1,803,898 +0.24(+1.18%)
Mar 28, 2011 20.23 20.41 19.96 19.99 1,927,492 -0.20(-0.98%)
Mar 25, 2011 20.18 20.29 20.06 20.18 2,595,042 +0.05(+0.23%)
Mar 24, 2011 19.70 20.20 19.54 20.14 3,151,801 +0.61(+3.11%)
Mar 23, 2011 19.48 19.60 19.30 19.53 3,900,453 +0.03(+0.16%)
Mar 22, 2011 19.54 19.69 19.37 19.50 1,988,439 -0.12(-0.60%)
Mar 21, 2011 19.73 19.79 19.28 19.62 2,898,882 +0.53(+2.77%)
Mar 18, 2011 19.23 19.37 18.92 19.09 6,306,154 +0.17(+0.88%)
Mar 17, 2011 19.01 19.08 18.78 18.92 4,248,104 +0.25(+1.35%)
Mar 16, 2011 19.42 19.49 18.64 18.67 9,172,051 -0.86(-4.40%)
Mar 15, 2011 19.52 19.75 19.17 19.53 5,120,612 -0.58(-2.90%)
Mar 14, 2011 19.98 20.25 19.88 20.11 2,412,510 -0.06(-0.27%)
Mar 11, 2011 19.99 20.32 19.92 20.17 2,623,133 +0.09(+0.47%)
Mar 10, 2011 20.03 20.30 19.75 20.07 4,101,989 -0.25(-1.24%)
Mar 09, 2011 21.08 21.08 20.22 20.33 4,177,177 -0.81(-3.85%)
Mar 08, 2011 21.13 21.41 20.76 21.14 2,575,420 +0.04(+0.19%)
Mar 07, 2011 21.82 21.94 20.70 21.10 5,427,311 -0.61(-2.80%)
Mar 04, 2011 21.90 21.97 21.48 21.71 4,490,855 -0.18(-0.83%)
Mar 03, 2011 21.55 22.12 21.52 21.89 5,735,256 +0.59(+2.78%)
Mar 02, 2011 21.10 21.57 21.06 21.30 4,598,526 +0.17(+0.82%)
Mar 01, 2011 21.83 21.87 21.08 21.12 3,696,514 -0.64(-2.94%)
Feb 28, 2011 21.84 22.04 21.38 21.76 3,247,093 -0.04(-0.18%)
Feb 25, 2011 21.19 21.87 21.19 21.80 2,678,312 +0.71(+3.37%)
Feb 24, 2011 21.01 21.29 20.80 21.09 3,368,727 +0.13(+0.64%)
Feb 23, 2011 21.43 21.43 20.63 20.96 4,658,776 -0.48(-2.25%)
Feb 22, 2011 21.96 22.20 21.39 21.44 3,827,332 -0.73(-3.31%)
Feb 18, 2011 21.75 22.18 21.73 22.17 4,704,475 +0.47(+2.14%)
Feb 17, 2011 21.71 21.96 21.64 21.71 3,307,563 -0.18(-0.83%)
Feb 16, 2011 22.12 22.16 21.71 21.89 3,338,345 -0.21(-0.93%)
Feb 15, 2011 22.06 22.21 21.75 22.09 4,415,861 +0.00(+0.00%)
Feb 14, 2011 21.17 22.44 21.17 22.09 9,988,679 +1.07(+5.11%)
Feb 11, 2011 20.63 21.11 20.53 21.02 3,948,678 +0.32(+1.52%)
Feb 10, 2011 20.31 20.73 20.19 20.70 3,947,472 +0.21(+1.04%)
Feb 09, 2011 20.44 20.55 20.27 20.49 2,970,709 +0.02(+0.12%)
Feb 08, 2011 20.59 20.62 20.37 20.47 5,104,361 -0.16(-0.78%)
Feb 07, 2011 20.69 20.80 20.54 20.63 3,867,573 +0.00(+0.02%)
Feb 04, 2011 20.55 20.78 20.49 20.63 3,857,287 +0.10(+0.50%)
Feb 03, 2011 20.59 20.72 20.36 20.52 3,007,177 -0.17(-0.84%)
Feb 02, 2011 20.53 20.80 20.50 20.70 3,993,998 +0.05(+0.23%)
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.