Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.69 23.98 23.67 23.93 2,244,894 +0.15(+0.61%)
Jun 29, 2011 23.67 23.85 23.63 23.79 2,707,986 +0.09(+0.37%)
Jun 28, 2011 23.73 23.80 23.62 23.70 2,422,843 +0.24(+1.02%)
Jun 27, 2011 23.34 23.60 23.31 23.46 2,228,182 +0.28(+1.19%)
Jun 24, 2011 23.38 23.40 23.12 23.18 3,125,159 +0.04(+0.19%)
Jun 23, 2011 22.84 23.16 22.72 23.14 3,829,462 -0.22(-0.94%)
Jun 22, 2011 23.51 23.61 23.36 23.36 2,702,138 -0.12(-0.53%)
Jun 21, 2011 23.45 23.53 23.39 23.48 1,652,000 +0.17(+0.72%)
Jun 20, 2011 23.32 23.35 23.29 23.31 2,169,707 +0.12(+0.50%)
Jun 17, 2011 23.30 23.37 23.16 23.20 3,046,048 +0.23(+1.02%)
Jun 16, 2011 22.74 23.01 22.73 22.96 2,697,335 +0.12(+0.54%)
Jun 15, 2011 23.04 23.18 22.79 22.84 3,773,219 -0.72(-3.06%)
Jun 14, 2011 23.46 23.62 23.42 23.56 2,911,337 +0.33(+1.41%)
Jun 13, 2011 23.22 23.37 23.13 23.23 2,074,824 +0.14(+0.60%)
Jun 10, 2011 23.47 23.50 23.05 23.10 2,699,587 -0.55(-2.34%)
Jun 09, 2011 23.39 23.70 23.36 23.65 1,665,837 +0.07(+0.28%)
Jun 08, 2011 23.76 23.78 23.53 23.58 2,388,378 -0.26(-1.10%)
Jun 07, 2011 24.01 24.04 23.85 23.85 2,949,066 +0.28(+1.21%)
Jun 06, 2011 23.87 23.88 23.55 23.56 2,319,737 -0.20(-0.86%)
Jun 03, 2011 23.58 23.88 23.54 23.77 3,328,940 +0.69(+3.00%)
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%)
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.