Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.69 20.87 20.59 20.69 99,906 +0.05(+0.22%)
May 23, 2011 20.56 20.72 20.55 20.64 125,941 -0.15(-0.74%)
May 20, 2011 20.69 20.88 20.60 20.79 120,614 +0.10(+0.50%)
May 19, 2011 20.49 20.78 20.49 20.69 187,106 +0.27(+1.32%)
May 18, 2011 20.14 20.60 20.14 20.42 256,671 +0.28(+1.37%)
May 17, 2011 20.22 20.42 19.93 20.15 178,668 -0.10(-0.48%)
May 16, 2011 20.62 20.62 20.24 20.24 173,990 -0.35(-1.72%)
May 13, 2011 20.80 21.03 20.51 20.60 208,928 -0.20(-0.96%)
May 12, 2011 21.56 21.56 20.66 20.79 561,519 -0.75(-3.46%)
May 11, 2011 21.86 22.01 21.49 21.54 130,581 -0.31(-1.41%)
May 10, 2011 21.98 22.07 21.76 21.85 73,352 -0.10(-0.47%)
May 09, 2011 21.74 22.15 21.74 21.95 149,823 +0.24(+1.10%)
May 06, 2011 21.22 22.18 21.22 21.71 174,512 +0.54(+2.55%)
May 05, 2011 21.19 21.52 20.95 21.17 169,680 -0.11(-0.51%)
May 04, 2011 21.62 21.85 21.12 21.28 177,756 -0.51(-2.33%)
May 03, 2011 21.80 21.91 21.65 21.79 187,913 -0.15(-0.70%)
May 02, 2011 21.94 21.95 21.92 21.95 195,921 -0.17(-0.76%)
Apr 29, 2011 21.91 22.25 21.91 22.11 129,727 +0.03(+0.12%)
Apr 28, 2011 21.81 22.15 21.79 22.09 249,166 +0.29(+1.34%)
Apr 27, 2011 21.47 21.83 21.47 21.79 159,056 +0.30(+1.39%)
Apr 26, 2011 21.33 21.56 21.32 21.50 310,926 +0.15(+0.68%)
Apr 25, 2011 21.32 21.40 21.25 21.35 204,970 +0.11(+0.51%)
Apr 21, 2011 21.18 21.29 21.03 21.24 187,505 +0.11(+0.54%)
Apr 20, 2011 21.07 21.31 21.04 21.13 180,083 +0.13(+0.63%)
Apr 19, 2011 20.90 21.02 20.89 21.00 98,433 +0.04(+0.21%)
Apr 18, 2011 20.89 20.96 20.74 20.95 87,729 -0.05(-0.24%)
Apr 15, 2011 20.89 21.05 20.75 21.00 132,050 +0.08(+0.36%)
Apr 14, 2011 20.80 20.95 20.77 20.93 111,986 +0.06(+0.30%)
Apr 13, 2011 20.79 21.03 20.79 20.86 133,796 +0.06(+0.30%)
Apr 12, 2011 20.77 20.80 20.42 20.80 200,338 -0.01(-0.03%)
Apr 11, 2011 20.95 20.96 20.77 20.81 95,574 -0.08(-0.39%)
Apr 08, 2011 20.94 20.96 20.82 20.89 92,397 -0.04(-0.18%)
Apr 07, 2011 20.86 20.98 20.74 20.93 152,455 +0.07(+0.33%)
Apr 06, 2011 20.86 21.03 20.82 20.86 99,834 -0.01(-0.06%)
Apr 05, 2011 20.80 20.90 20.80 20.87 93,280 -0.01(-0.06%)
Apr 04, 2011 20.79 20.93 20.79 20.88 106,966 +0.01(+0.03%)
Apr 01, 2011 20.90 20.93 20.79 20.88 117,862 +0.03(+0.15%)
Mar 31, 2011 20.55 20.93 20.51 20.84 159,108 +0.30(+1.48%)
Mar 30, 2011 20.64 20.79 20.44 20.54 170,164 -0.06(-0.28%)
Mar 29, 2011 20.70 20.74 20.53 20.60 84,518 -0.14(-0.67%)
Mar 28, 2011 20.67 20.95 20.67 20.74 160,097 +0.04(+0.18%)
Mar 25, 2011 20.62 20.81 20.49 20.70 90,563 +0.16(+0.80%)
Mar 24, 2011 20.25 20.53 20.25 20.53 114,616 +0.30(+1.47%)
Mar 23, 2011 20.32 20.36 20.19 20.23 157,930 -0.08(-0.41%)
Mar 22, 2011 20.13 20.34 20.13 20.32 149,315 +0.16(+0.79%)
Mar 21, 2011 20.13 20.16 20.10 20.16 105,582 +0.34(+1.73%)
Mar 18, 2011 20.29 20.29 19.78 19.82 304,086 -0.30(-1.51%)
Mar 17, 2011 20.10 20.15 19.92 20.12 136,555 +0.25(+1.28%)
Mar 16, 2011 19.54 19.95 19.54 19.87 218,103 +0.09(+0.45%)
Mar 15, 2011 19.79 20.08 19.73 19.78 209,231 -0.30(-1.48%)
Mar 14, 2011 20.15 20.22 19.97 20.08 91,998 -0.04(-0.22%)
Mar 11, 2011 20.01 20.20 19.98 20.12 117,732 -0.03(-0.16%)
Mar 10, 2011 20.39 20.39 20.10 20.15 193,303 -0.27(-1.33%)
Mar 09, 2011 20.44 20.58 20.35 20.43 151,994 -0.13(-0.62%)
Mar 08, 2011 20.56 20.58 20.48 20.55 181,471 -0.03(-0.12%)
Mar 07, 2011 20.83 20.90 20.47 20.58 162,954 -0.10(-0.49%)
Mar 04, 2011 20.72 20.75 20.63 20.68 167,169 -0.08(-0.37%)
Mar 03, 2011 20.74 20.79 20.64 20.75 157,924 +0.03(+0.12%)
Mar 02, 2011 20.72 20.95 20.68 20.73 250,795 -0.04(-0.21%)
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.