Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.22 23.24 23.02 23.07 2,256,411 -0.01(-0.03%)
May 23, 2011 23.08 23.21 23.01 23.08 2,656,971 -0.34(-1.46%)
May 20, 2011 23.64 23.64 23.26 23.42 3,248,317 -0.44(-1.83%)
May 19, 2011 23.74 23.86 23.56 23.86 2,007,025 +0.16(+0.68%)
May 18, 2011 23.55 23.74 23.48 23.70 1,759,504 +0.11(+0.46%)
May 17, 2011 23.37 23.65 23.35 23.59 2,355,536 +0.09(+0.40%)
May 16, 2011 23.53 23.67 23.44 23.50 3,320,855 -0.20(-0.83%)
May 13, 2011 24.02 24.04 23.53 23.69 3,072,717 -0.34(-1.42%)
May 12, 2011 23.78 24.12 23.72 24.04 3,969,304 +0.15(+0.61%)
May 11, 2011 23.98 24.07 23.77 23.89 7,366,292 -0.18(-0.76%)
May 10, 2011 23.78 24.10 23.76 24.07 7,316,497 +0.53(+2.27%)
May 09, 2011 23.47 23.55 23.34 23.54 5,220,004 +0.09(+0.37%)
May 06, 2011 23.77 23.88 23.36 23.45 3,911,581 +0.10(+0.43%)
May 05, 2011 23.43 23.53 23.27 23.35 4,542,472 -0.46(-1.94%)
May 04, 2011 23.96 23.99 23.71 23.81 3,594,451 -0.14(-0.60%)
May 03, 2011 23.81 24.04 23.78 23.96 2,357,221 -0.01(-0.06%)
May 02, 2011 23.99 24.00 23.96 23.97 1,998,812 +0.17(+0.70%)
Apr 29, 2011 23.69 23.84 23.68 23.81 4,646,967 +0.01(+0.03%)
Apr 28, 2011 23.47 23.81 23.47 23.80 4,777,677 -0.37(-1.52%)
Apr 27, 2011 24.23 24.27 24.09 24.17 4,860,467 +0.04(+0.18%)
Apr 26, 2011 24.09 24.17 24.03 24.12 2,102,944 +0.23(+0.97%)
Apr 25, 2011 23.86 23.93 23.77 23.89 1,192,492 -0.01(-0.03%)
Apr 21, 2011 24.01 24.03 23.83 23.90 2,006,676 +0.11(+0.45%)
Apr 20, 2011 23.94 23.96 23.66 23.79 3,863,141 +0.32(+1.35%)
Apr 19, 2011 23.39 23.50 23.34 23.47 2,748,364 +0.38(+1.62%)
Apr 18, 2011 23.06 23.14 22.77 23.10 4,426,698 -0.57(-2.41%)
Apr 15, 2011 23.56 23.70 23.48 23.67 2,696,226 +0.13(+0.55%)
Apr 14, 2011 23.50 23.61 23.46 23.54 2,984,751 +0.25(+1.08%)
Apr 13, 2011 23.45 23.45 23.24 23.29 1,538,001 +0.08(+0.34%)
Apr 12, 2011 23.26 23.29 23.04 23.21 2,975,703 +0.03(+0.12%)
Apr 11, 2011 23.16 23.22 23.10 23.18 2,564,341 +0.08(+0.34%)
Apr 08, 2011 23.29 23.29 23.02 23.10 3,172,706 +0.08(+0.34%)
Apr 07, 2011 22.96 23.10 22.90 23.02 1,619,562 +0.00(+0.00%)
Apr 06, 2011 22.89 23.12 22.85 23.02 2,355,686 +0.22(+0.98%)
Apr 05, 2011 22.51 22.81 22.49 22.80 2,240,090 +0.12(+0.51%)
Apr 04, 2011 22.69 22.72 22.62 22.68 2,607,954 +0.03(+0.13%)
Apr 01, 2011 22.47 22.66 22.33 22.65 4,821,170 +0.03(+0.13%)
Mar 31, 2011 22.69 22.80 22.57 22.62 2,938,881 +0.06(+0.26%)
Mar 30, 2011 22.46 22.62 22.45 22.57 2,046,662 +0.07(+0.32%)
Mar 29, 2011 22.19 22.51 22.16 22.49 2,467,029 +0.17(+0.74%)
Mar 28, 2011 22.44 22.50 22.31 22.33 2,999,565 +0.01(+0.06%)
Mar 25, 2011 22.42 22.54 22.28 22.31 2,801,329 +0.07(+0.32%)
Mar 24, 2011 22.12 22.33 22.07 22.24 2,756,274 +0.24(+1.08%)
Mar 23, 2011 21.89 22.07 21.74 22.00 3,709,243 +0.19(+0.86%)
Mar 22, 2011 21.88 21.91 21.76 21.81 5,842,753 -0.24(-1.08%)
Mar 21, 2011 22.02 22.08 22.00 22.05 2,657,605 +0.43(+1.97%)
Mar 18, 2011 21.90 21.92 21.56 21.63 3,359,818 +0.36(+1.70%)
Mar 17, 2011 21.39 21.43 21.22 21.27 3,764,867 +0.30(+1.41%)
Mar 16, 2011 21.44 21.50 20.84 20.97 7,130,087 -0.38(-1.79%)
Mar 15, 2011 21.22 21.41 21.20 21.35 4,258,111 -0.48(-2.18%)
Mar 14, 2011 21.74 21.86 21.70 21.83 3,076,711 -0.08(-0.36%)
Mar 11, 2011 21.75 21.94 21.74 21.91 3,192,668 -0.04(-0.16%)
Mar 10, 2011 21.93 22.03 21.83 21.94 7,353,927 -0.17(-0.78%)
Mar 09, 2011 22.04 22.17 21.99 22.12 6,030,807 +0.17(+0.79%)
Mar 08, 2011 21.82 22.04 21.74 21.94 5,164,269 +0.01(+0.07%)
Mar 07, 2011 22.11 22.16 21.89 21.93 8,873,848 -0.14(-0.65%)
Mar 04, 2011 21.97 22.09 21.79 22.07 7,143,186 +0.09(+0.43%)
Mar 03, 2011 21.94 22.02 21.85 21.98 3,910,622 +0.24(+1.10%)
Mar 02, 2011 21.73 21.90 21.71 21.74 3,403,311 +0.06(+0.27%)
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.