Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.69 21.87 21.69 21.83 44,577 +0.10(+0.46%)
Apr 28, 2011 21.75 21.83 21.73 21.73 35,801 -0.01(-0.05%)
Apr 27, 2011 21.69 21.74 21.60 21.74 39,759 +0.11(+0.51%)
Apr 26, 2011 21.57 21.68 21.55 21.63 22,585 +0.09(+0.42%)
Apr 25, 2011 21.50 21.54 21.40 21.54 22,082 +0.10(+0.47%)
Apr 21, 2011 21.35 21.46 21.30 21.44 27,294 -0.07(-0.33%)
Apr 20, 2011 21.35 21.51 21.30 21.51 32,816 +0.19(+0.89%)
Apr 19, 2011 21.24 21.37 21.21 21.32 67,007 +0.15(+0.71%)
Apr 18, 2011 21.24 21.25 21.15 21.17 61,352 -0.11(-0.52%)
Apr 15, 2011 21.20 21.29 21.16 21.28 58,980 +0.19(+0.90%)
Apr 14, 2011 21.19 21.24 21.08 21.09 25,315 -0.13(-0.61%)
Apr 13, 2011 21.15 21.23 21.05 21.22 245,978 +0.09(+0.43%)
Apr 12, 2011 21.28 21.34 21.13 21.13 33,624 -0.12(-0.56%)
Apr 11, 2011 21.26 21.30 21.22 21.25 22,179 +0.05(+0.24%)
Apr 08, 2011 21.39 21.39 21.17 21.20 41,415 -0.07(-0.33%)
Apr 07, 2011 21.39 21.47 21.27 21.27 39,777 -0.12(-0.56%)
Apr 06, 2011 21.54 21.56 21.30 21.39 48,742 -0.07(-0.33%)
Apr 05, 2011 21.31 21.48 21.31 21.46 18,664 +0.17(+0.80%)
Apr 04, 2011 21.41 21.49 21.23 21.29 52,592 -0.13(-0.61%)
Apr 01, 2011 21.46 21.54 21.40 21.42 28,509 -0.02(-0.09%)
Mar 31, 2011 21.43 21.49 21.33 21.44 46,882 +0.22(+1.04%)
Mar 30, 2011 21.38 21.38 21.22 21.22 46,175 -0.44(-2.03%)
Mar 29, 2011 21.66 21.74 21.64 21.66 29,021 +0.03(+0.14%)
Mar 28, 2011 21.62 21.65 21.59 21.63 24,206 +0.04(+0.19%)
Mar 25, 2011 21.62 21.67 21.53 21.59 34,586 +0.00(+0.00%)
Mar 24, 2011 21.75 21.80 21.59 21.59 32,562 -0.07(-0.32%)
Mar 23, 2011 21.64 21.68 21.57 21.66 43,113 +0.02(+0.09%)
Mar 22, 2011 21.70 21.73 21.60 21.64 35,429 -0.06(-0.28%)
Mar 21, 2011 21.75 21.75 21.66 21.70 29,533 +0.11(+0.51%)
Mar 18, 2011 21.58 21.61 21.44 21.59 38,050 +0.05(+0.23%)
Mar 17, 2011 21.75 21.75 21.48 21.54 23,940 -0.16(-0.74%)
Mar 16, 2011 21.76 21.80 21.66 21.70 27,005 -0.02(-0.09%)
Mar 15, 2011 21.77 22.10 21.72 21.72 51,089 -0.38(-1.72%)
Mar 14, 2011 22.02 22.14 22.00 22.10 33,717 -0.04(-0.18%)
Mar 11, 2011 22.09 22.16 22.07 22.14 15,173 -0.02(-0.09%)
Mar 10, 2011 22.25 22.25 22.13 22.16 34,154 -0.09(-0.40%)
Mar 09, 2011 22.15 22.26 22.11 22.25 67,826 +0.07(+0.32%)
Mar 08, 2011 21.99 22.21 21.99 22.18 27,046 +0.20(+0.91%)
Mar 07, 2011 22.07 22.11 21.91 21.98 50,200 -0.11(-0.50%)
Mar 04, 2011 22.13 22.13 21.90 22.09 23,880 -0.04(-0.18%)
Mar 03, 2011 22.18 22.18 21.85 22.13 33,133 +0.13(+0.59%)
Mar 02, 2011 21.99 22.15 21.95 22.00 18,585 -0.06(-0.27%)
Mar 01, 2011 22.34 22.40 22.06 22.06 38,379 -0.12(-0.54%)
Feb 28, 2011 21.94 22.18 21.90 22.18 47,719 +0.32(+1.46%)
Feb 25, 2011 21.85 21.99 21.85 21.86 22,765 -0.02(-0.09%)
Feb 24, 2011 22.03 22.04 21.75 21.88 35,573 -0.12(-0.55%)
Feb 23, 2011 21.75 22.10 21.70 22.00 87,003 +0.24(+1.10%)
Feb 22, 2011 22.07 22.25 21.72 21.76 111,258 -0.58(-2.60%)
Feb 18, 2011 22.05 22.36 22.00 22.34 68,119 +0.29(+1.32%)
Feb 17, 2011 21.99 22.20 21.95 22.05 22,304 -0.04(-0.18%)
Feb 16, 2011 21.93 22.18 21.88 22.09 60,184 +0.25(+1.14%)
Feb 15, 2011 21.89 21.94 21.81 21.84 45,868 -0.06(-0.27%)
Feb 14, 2011 21.97 21.97 21.83 21.90 16,110 -0.07(-0.32%)
Feb 11, 2011 21.79 21.99 21.78 21.97 35,679 +0.02(+0.09%)
Feb 10, 2011 21.79 21.97 21.66 21.95 54,475 +0.12(+0.55%)
Feb 09, 2011 21.58 21.95 21.58 21.83 41,296 +0.14(+0.65%)
Feb 08, 2011 21.64 21.82 21.64 21.69 60,480 +0.09(+0.42%)
Feb 07, 2011 21.97 22.09 21.60 21.60 31,102 -0.25(-1.14%)
Feb 04, 2011 21.50 22.09 21.44 21.85 42,457 +0.41(+1.91%)
Feb 03, 2011 21.10 21.51 21.06 21.44 47,394 +0.33(+1.56%)
Feb 02, 2011 20.76 21.19 20.76 21.11 33,200 +0.22(+1.05%)
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.