Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.62 22.70 22.42 22.44 5,430,822 -0.23(-1.01%)
Mar 30, 2011 22.67 22.67 22.67 22.67 4,655,788 +0.26(+1.14%)
Mar 29, 2011 22.23 22.49 22.11 22.42 5,693,793 +0.26(+1.18%)
Mar 28, 2011 22.19 22.30 22.15 22.15 4,184,357 -0.01(-0.06%)
Mar 25, 2011 22.30 22.33 22.13 22.17 3,183,488 -0.06(-0.29%)
Mar 24, 2011 22.14 22.30 22.07 22.23 5,085,565 +0.20(+0.90%)
Mar 23, 2011 21.74 22.13 21.74 22.03 7,775,505 +0.22(+1.00%)
Mar 22, 2011 21.81 21.94 21.72 21.81 9,025,224 +0.06(+0.29%)
Mar 21, 2011 21.70 21.78 21.69 21.75 8,521,981 +0.16(+0.74%)
Mar 18, 2011 21.64 21.71 21.47 21.59 11,931,480 +0.13(+0.63%)
Mar 17, 2011 22.10 22.11 21.37 21.46 15,760,526 -0.41(-1.87%)
Mar 16, 2011 22.26 22.29 21.81 21.87 9,492,516 -0.43(-1.95%)
Mar 15, 2011 22.34 22.43 22.27 22.30 5,528,037 -0.27(-1.19%)
Mar 14, 2011 22.75 22.76 22.43 22.57 9,533,954 -0.30(-1.31%)
Mar 11, 2011 22.90 22.95 22.77 22.87 3,970,751 +0.04(+0.17%)
Mar 10, 2011 23.11 23.11 22.80 22.83 4,216,316 -0.35(-1.52%)
Mar 09, 2011 22.98 23.23 22.77 23.18 5,128,039 +0.20(+0.89%)
Mar 08, 2011 22.82 23.02 22.74 22.98 3,324,142 +0.24(+1.04%)
Mar 07, 2011 22.66 22.86 22.62 22.74 3,901,118 +0.18(+0.79%)
Mar 04, 2011 22.89 22.94 22.47 22.56 5,060,850 -0.40(-1.75%)
Mar 03, 2011 22.82 22.98 22.81 22.96 2,692,372 +0.24(+1.04%)
Mar 02, 2011 22.57 22.79 22.53 22.73 3,638,383 +0.19(+0.82%)
Mar 01, 2011 22.91 22.91 22.54 22.54 4,062,296 -0.31(-1.34%)
Feb 28, 2011 22.60 22.89 22.60 22.85 4,294,476 +0.32(+1.42%)
Feb 25, 2011 22.49 22.57 22.36 22.53 2,348,520 +0.11(+0.48%)
Feb 24, 2011 22.55 22.64 22.33 22.42 4,600,348 -0.17(-0.76%)
Feb 23, 2011 22.59 22.79 22.42 22.59 4,601,017 -0.15(-0.65%)
Feb 22, 2011 22.68 22.79 22.65 22.74 3,973,811 -0.10(-0.42%)
Feb 18, 2011 22.93 22.93 22.75 22.84 5,654,428 -0.06(-0.25%)
Feb 17, 2011 22.84 22.90 22.75 22.89 3,840,414 +0.05(+0.22%)
Feb 16, 2011 22.90 22.93 22.75 22.84 3,390,857 -0.04(-0.17%)
Feb 15, 2011 22.64 22.99 22.58 22.88 4,907,417 +0.20(+0.87%)
Feb 14, 2011 22.81 22.87 22.56 22.68 2,855,575 -0.22(-0.95%)
Feb 11, 2011 22.70 22.90 22.67 22.90 2,962,407 +0.15(+0.65%)
Feb 10, 2011 22.77 22.87 22.64 22.75 4,209,717 -0.07(-0.31%)
Feb 09, 2011 22.77 22.89 22.73 22.82 4,321,677 -0.06(-0.25%)
Feb 08, 2011 22.73 22.89 22.54 22.88 5,323,126 +0.16(+0.70%)
Feb 07, 2011 22.56 22.74 22.49 22.72 5,014,590 +0.26(+1.18%)
Feb 04, 2011 22.56 22.60 22.22 22.46 3,661,769 -0.13(-0.56%)
Feb 03, 2011 22.49 22.62 22.33 22.58 4,663,021 +0.08(+0.36%)
Feb 02, 2011 22.55 22.63 22.46 22.50 3,558,171 -0.16(-0.72%)
Feb 01, 2011 22.66 22.70 22.35 22.66 5,216,038 +0.17(+0.76%)
Jan 31, 2011 22.66 22.72 22.39 22.49 5,137,587 -0.11(-0.50%)
Jan 28, 2011 23.11 23.13 22.55 22.61 6,186,561 -0.52(-2.26%)
Jan 27, 2011 23.04 23.28 22.94 23.13 4,858,807 +0.18(+0.77%)
Jan 26, 2011 23.11 23.16 22.82 22.95 3,654,703 -0.16(-0.68%)
Jan 25, 2011 23.18 23.20 22.88 23.11 3,255,991 -0.06(-0.24%)
Jan 24, 2011 22.97 23.19 22.92 23.17 7,703,733 +0.20(+0.85%)
Jan 21, 2011 23.08 23.14 22.79 22.97 3,598,513 -0.02(-0.08%)
Jan 20, 2011 22.68 23.02 22.64 22.99 4,879,029 +0.33(+1.45%)
Jan 19, 2011 22.85 22.92 22.59 22.66 4,538,979 -0.16(-0.72%)
Jan 18, 2011 22.34 22.87 22.33 22.83 6,436,202 +0.48(+2.14%)
Jan 14, 2011 22.22 22.53 22.19 22.35 6,658,050 -0.14(-0.62%)
Jan 13, 2011 22.68 22.68 22.35 22.49 6,894,008 -0.18(-0.78%)
Jan 12, 2011 22.79 22.84 22.58 22.66 4,494,170 +0.02(+0.08%)
Jan 11, 2011 22.60 22.70 22.54 22.65 5,555,920 +0.10(+0.45%)
Jan 10, 2011 22.65 22.66 22.43 22.55 4,138,960 -0.15(-0.67%)
Jan 07, 2011 22.84 22.87 22.51 22.70 4,326,763 -0.09(-0.39%)
Jan 06, 2011 22.73 22.82 22.47 22.78 5,663,258 +0.11(+0.50%)
Jan 05, 2011 22.85 22.92 22.64 22.67 6,557,874 -0.35(-1.51%)
Jan 04, 2011 22.96 23.13 22.73 23.02 5,225,458 +0.21(+0.94%)
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.