Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.57 23.57 23.35 23.42 171,615 -0.04(-0.18%)
May 23, 2011 23.52 23.76 23.45 23.46 274,958 -0.32(-1.33%)
May 20, 2011 23.73 23.95 23.65 23.78 387,591 -0.05(-0.23%)
May 19, 2011 23.93 24.04 23.76 23.84 371,174 +0.02(+0.10%)
May 18, 2011 23.86 24.04 23.68 23.81 209,999 +0.00(+0.00%)
May 17, 2011 23.85 23.94 23.73 23.81 234,076 -0.12(-0.50%)
May 16, 2011 24.00 24.18 23.91 23.93 189,681 -0.19(-0.77%)
May 13, 2011 24.29 24.35 23.96 24.12 131,766 -0.23(-0.96%)
May 12, 2011 24.00 24.39 23.96 24.35 172,625 +0.28(+1.16%)
May 11, 2011 24.07 24.21 23.97 24.07 315,850 -0.13(-0.54%)
May 10, 2011 23.81 24.24 23.79 24.20 201,650 +0.46(+1.92%)
May 09, 2011 23.59 23.79 23.53 23.75 147,581 +0.07(+0.30%)
May 06, 2011 23.85 23.94 23.56 23.68 201,892 +0.07(+0.30%)
May 05, 2011 23.78 23.82 23.52 23.60 328,369 -0.30(-1.24%)
May 04, 2011 24.02 24.12 23.88 23.90 208,232 -0.19(-0.79%)
May 03, 2011 24.02 24.15 23.96 24.09 325,500 +0.01(+0.02%)
May 02, 2011 24.09 24.14 24.06 24.08 342,843 +0.14(+0.57%)
Apr 29, 2011 24.45 24.50 23.86 23.95 475,358 -0.21(-0.88%)
Apr 28, 2011 24.03 24.16 23.92 24.16 195,342 +0.11(+0.44%)
Apr 27, 2011 23.78 24.09 23.78 24.05 154,119 +0.22(+0.94%)
Apr 26, 2011 23.65 24.00 23.60 23.83 241,834 +0.25(+1.08%)
Apr 25, 2011 23.58 23.65 23.43 23.58 107,909 -0.02(-0.10%)
Apr 21, 2011 23.59 23.62 23.39 23.60 145,495 +0.14(+0.58%)
Apr 20, 2011 23.20 23.46 23.12 23.46 155,112 +0.54(+2.35%)
Apr 19, 2011 23.05 23.07 22.83 22.92 88,198 -0.08(-0.33%)
Apr 18, 2011 22.93 23.10 22.79 23.00 229,431 -0.19(-0.82%)
Apr 15, 2011 22.74 23.25 22.74 23.19 255,506 +0.37(+1.61%)
Apr 14, 2011 22.46 22.85 22.40 22.82 104,225 +0.20(+0.89%)
Apr 13, 2011 22.75 22.85 22.52 22.62 150,815 -0.04(-0.18%)
Apr 12, 2011 22.78 22.96 22.64 22.66 103,422 -0.21(-0.93%)
Apr 11, 2011 23.21 23.24 22.83 22.88 118,584 -0.36(-1.55%)
Apr 08, 2011 23.47 23.49 23.11 23.24 132,180 -0.11(-0.48%)
Apr 07, 2011 23.64 23.64 23.20 23.35 168,235 -0.24(-1.03%)
Apr 06, 2011 23.54 23.71 23.52 23.59 131,187 +0.11(+0.48%)
Apr 05, 2011 23.51 23.87 23.45 23.48 265,446 +0.08(+0.33%)
Apr 04, 2011 23.21 23.47 23.18 23.40 239,004 +0.18(+0.79%)
Apr 01, 2011 23.18 23.24 23.07 23.22 280,238 +0.17(+0.74%)
Mar 31, 2011 22.84 23.09 22.79 23.05 209,813 +0.15(+0.67%)
Mar 30, 2011 22.61 22.92 22.61 22.89 94,899 +0.31(+1.36%)
Mar 29, 2011 22.44 22.62 22.30 22.59 96,417 +0.18(+0.82%)
Mar 28, 2011 22.45 22.64 22.40 22.40 108,135 -0.04(-0.16%)
Mar 25, 2011 22.35 22.65 22.31 22.44 136,043 +0.18(+0.82%)
Mar 24, 2011 22.27 22.34 22.13 22.26 75,325 +0.04(+0.16%)
Mar 23, 2011 22.25 22.26 22.08 22.22 126,918 -0.03(-0.13%)
Mar 22, 2011 22.32 22.39 22.21 22.25 80,424 -0.01(-0.05%)
Mar 21, 2011 22.25 22.32 22.22 22.26 177,575 +0.50(+2.31%)
Mar 18, 2011 21.60 21.92 21.60 21.76 507,170 +0.19(+0.88%)
Mar 17, 2011 21.77 21.81 21.49 21.57 171,950 -0.05(-0.25%)
Mar 16, 2011 21.85 21.91 21.56 21.62 325,686 -0.27(-1.24%)
Mar 15, 2011 21.91 22.07 21.88 21.90 212,685 -0.31(-1.38%)
Mar 14, 2011 22.38 22.38 22.15 22.20 180,187 -0.26(-1.16%)
Mar 11, 2011 22.49 22.55 22.42 22.46 197,404 -0.07(-0.31%)
Mar 10, 2011 22.71 22.71 22.45 22.53 275,859 -0.40(-1.75%)
Mar 09, 2011 22.92 22.99 22.80 22.94 214,921 +0.00(+0.00%)
Mar 08, 2011 22.72 23.00 22.70 22.94 222,160 +0.17(+0.75%)
Mar 07, 2011 23.06 23.07 22.63 22.76 214,757 -0.23(-1.00%)
Mar 04, 2011 23.02 23.07 22.90 23.00 265,260 +0.03(+0.13%)
Mar 03, 2011 22.82 23.28 22.78 22.97 244,948 +0.31(+1.36%)
Mar 02, 2011 22.42 22.69 22.39 22.66 229,593 +0.30(+1.32%)
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.