Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.73 23.89 23.62 23.85 9,326,890 +0.28(+1.20%)
May 23, 2011 23.51 23.73 23.39 23.56 6,425,750 -0.10(-0.42%)
May 20, 2011 23.60 23.77 23.45 23.66 5,866,622 +0.04(+0.18%)
May 19, 2011 23.84 23.90 23.53 23.62 5,949,401 -0.16(-0.67%)
May 18, 2011 23.83 23.84 23.46 23.78 6,086,162 -0.07(-0.28%)
May 17, 2011 23.39 23.93 23.36 23.85 12,422,441 +0.69(+3.00%)
May 16, 2011 23.07 23.36 23.05 23.15 6,976,660 +0.09(+0.37%)
May 13, 2011 23.08 23.14 22.94 23.07 5,631,767 -0.03(-0.13%)
May 12, 2011 22.59 23.15 22.56 23.10 12,593,826 +0.47(+2.09%)
May 11, 2011 22.59 22.70 22.51 22.62 4,383,562 +0.01(+0.03%)
May 10, 2011 22.49 22.74 22.45 22.62 7,004,207 +0.23(+1.01%)
May 09, 2011 22.36 22.43 22.20 22.39 4,091,753 +0.09(+0.41%)
May 06, 2011 22.36 22.50 22.14 22.30 6,536,233 +0.08(+0.36%)
May 05, 2011 22.19 22.40 22.15 22.22 6,208,444 +0.01(+0.05%)
May 04, 2011 22.40 22.53 22.02 22.21 13,832,432 -0.19(-0.84%)
May 03, 2011 22.15 22.53 22.12 22.39 6,106,985 +0.25(+1.12%)
May 02, 2011 22.15 22.16 22.13 22.15 6,945,899 +0.04(+0.16%)
Apr 29, 2011 22.04 22.16 21.95 22.11 3,641,848 +0.06(+0.27%)
Apr 28, 2011 21.97 22.06 21.89 22.05 6,362,827 +0.09(+0.41%)
Apr 27, 2011 21.81 22.01 21.78 21.96 6,182,459 +0.21(+0.98%)
Apr 26, 2011 21.71 21.79 21.59 21.75 4,146,791 +0.18(+0.82%)
Apr 25, 2011 21.57 21.60 21.38 21.57 2,795,998 +0.06(+0.28%)
Apr 21, 2011 21.55 21.58 21.41 21.51 3,618,216 -0.02(-0.11%)
Apr 20, 2011 21.52 21.58 21.37 21.53 5,539,749 +0.24(+1.14%)
Apr 19, 2011 21.40 21.45 21.13 21.29 4,927,297 -0.11(-0.51%)
Apr 18, 2011 21.33 21.49 21.19 21.40 4,767,262 -0.09(-0.42%)
Apr 15, 2011 21.35 21.56 21.29 21.49 6,507,572 +0.18(+0.82%)
Apr 14, 2011 21.17 21.34 21.06 21.32 3,976,973 +0.15(+0.72%)
Apr 13, 2011 21.11 21.28 21.04 21.16 6,530,145 +0.20(+0.95%)
Apr 12, 2011 21.06 21.18 20.83 20.96 7,693,514 -0.12(-0.55%)
Apr 11, 2011 21.36 21.44 21.02 21.08 6,758,259 -0.32(-1.50%)
Apr 08, 2011 21.60 21.60 21.30 21.40 3,783,286 -0.10(-0.45%)
Apr 07, 2011 21.52 21.53 21.41 21.50 2,908,937 -0.06(-0.28%)
Apr 06, 2011 21.46 21.59 21.43 21.56 4,133,967 +0.16(+0.76%)
Apr 05, 2011 21.41 21.52 21.38 21.39 2,579,276 -0.09(-0.42%)
Apr 04, 2011 21.58 21.58 21.35 21.49 3,710,771 -0.04(-0.20%)
Apr 01, 2011 21.35 21.58 21.35 21.53 3,941,661 +0.23(+1.08%)
Mar 31, 2011 21.47 21.54 21.27 21.30 5,722,258 -0.22(-1.01%)
Mar 30, 2011 21.52 21.52 21.52 21.52 4,905,633 +0.24(+1.14%)
Mar 29, 2011 21.10 21.35 20.98 21.27 5,999,341 +0.25(+1.18%)
Mar 28, 2011 21.06 21.16 21.02 21.02 4,408,904 -0.01(-0.06%)
Mar 25, 2011 21.16 21.19 21.00 21.04 3,354,324 -0.06(-0.29%)
Mar 24, 2011 21.01 21.16 20.95 21.10 5,358,473 +0.19(+0.90%)
Mar 23, 2011 20.64 21.00 20.64 20.91 8,192,765 +0.21(+1.00%)
Mar 22, 2011 20.70 20.82 20.61 20.70 9,509,548 +0.06(+0.29%)
Mar 21, 2011 20.59 20.67 20.59 20.64 8,979,299 +0.15(+0.74%)
Mar 18, 2011 20.53 20.60 20.38 20.49 12,571,763 +0.13(+0.63%)
Mar 17, 2011 20.97 20.98 20.29 20.36 16,606,288 -0.39(-1.87%)
Mar 16, 2011 21.12 21.15 20.70 20.75 10,001,916 -0.41(-1.95%)
Mar 15, 2011 21.20 21.29 21.14 21.16 5,824,690 -0.25(-1.19%)
Mar 14, 2011 21.59 21.60 21.29 21.42 10,045,578 -0.28(-1.31%)
Mar 11, 2011 21.73 21.78 21.61 21.70 4,183,835 +0.04(+0.17%)
Mar 10, 2011 21.93 21.93 21.64 21.67 4,442,578 -0.33(-1.51%)
Mar 09, 2011 21.81 22.04 21.61 22.00 5,403,226 +0.19(+0.89%)
Mar 08, 2011 21.66 21.85 21.58 21.81 3,502,527 +0.22(+1.04%)
Mar 07, 2011 21.50 21.70 21.47 21.58 4,110,465 +0.17(+0.79%)
Mar 04, 2011 21.72 21.77 21.32 21.41 5,332,432 -0.38(-1.75%)
Mar 03, 2011 21.66 21.81 21.65 21.79 2,836,854 +0.22(+1.04%)
Mar 02, 2011 21.42 21.62 21.38 21.57 3,833,631 +0.18(+0.82%)
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.