Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.78 21.79 21.74 21.79 2,074,402 -0.04(-0.18%)
Mar 30, 2011 21.83 21.83 21.83 21.83 1,260,129 -0.02(-0.09%)
Mar 29, 2011 21.93 21.93 21.85 21.85 1,219,446 -0.01(-0.05%)
Mar 28, 2011 21.88 21.88 21.82 21.86 1,343,077 -0.01(-0.07%)
Mar 25, 2011 21.76 21.90 21.74 21.88 3,976,421 +0.14(+0.67%)
Mar 24, 2011 21.77 21.78 21.66 21.73 2,897,888 -0.05(-0.23%)
Mar 23, 2011 21.76 21.78 21.70 21.78 2,353,603 +0.12(+0.58%)
Mar 22, 2011 21.65 21.68 21.63 21.66 1,974,619 +0.01(+0.02%)
Mar 21, 2011 21.68 21.69 21.62 21.65 3,840,879 -0.07(-0.32%)
Mar 18, 2011 21.75 21.78 21.69 21.72 3,531,506 -0.10(-0.46%)
Mar 17, 2011 21.82 21.86 21.79 21.82 5,178,575 -0.19(-0.86%)
Mar 16, 2011 22.00 22.06 21.96 22.01 2,926,550 +0.07(+0.32%)
Mar 15, 2011 21.95 21.98 21.91 21.94 3,600,469 +0.02(+0.09%)
Mar 14, 2011 21.98 21.99 21.91 21.92 3,111,995 -0.11(-0.50%)
Mar 11, 2011 22.18 22.18 22.02 22.03 2,370,243 -0.16(-0.72%)
Mar 10, 2011 22.15 22.21 22.14 22.19 4,492,805 +0.16(+0.73%)
Mar 09, 2011 22.03 22.05 21.99 22.03 2,462,322 -0.03(-0.13%)
Mar 08, 2011 22.09 22.10 22.03 22.06 2,595,793 +0.10(+0.44%)
Mar 07, 2011 21.90 21.98 21.90 21.96 2,297,688 +0.02(+0.11%)
Mar 04, 2011 21.94 21.97 21.90 21.93 3,214,369 -0.04(-0.16%)
Mar 03, 2011 21.97 22.01 21.95 21.97 3,457,660 -0.03(-0.14%)
Mar 02, 2011 22.03 22.04 21.97 22.00 3,669,311 -0.12(-0.54%)
Mar 01, 2011 22.06 22.16 22.04 22.12 3,844,156 +0.03(+0.14%)
Feb 28, 2011 22.06 22.12 22.05 22.09 2,951,350 -0.09(-0.43%)
Feb 25, 2011 22.20 22.24 22.18 22.18 1,280,008 +0.03(+0.16%)
Feb 24, 2011 22.14 22.19 22.11 22.15 2,977,270 -0.08(-0.36%)
Feb 23, 2011 22.27 22.28 22.19 22.23 2,497,542 -0.13(-0.57%)
Feb 22, 2011 22.33 22.38 22.29 22.36 2,004,597 +0.06(+0.25%)
Feb 18, 2011 22.38 22.40 22.27 22.30 1,785,671 -0.11(-0.48%)
Feb 17, 2011 22.44 22.45 22.39 22.41 1,578,579 -0.06(-0.27%)
Feb 16, 2011 22.61 22.63 22.45 22.47 1,528,432 -0.13(-0.58%)
Feb 15, 2011 22.55 22.60 22.53 22.60 2,434,977 +0.02(+0.09%)
Feb 14, 2011 22.62 22.63 22.56 22.58 1,822,640 +0.03(+0.14%)
Feb 11, 2011 22.59 22.61 22.51 22.55 2,861,232 +0.06(+0.26%)
Feb 10, 2011 22.47 22.52 22.43 22.49 3,206,742 +0.18(+0.81%)
Feb 09, 2011 22.36 22.39 22.27 22.31 2,407,732 -0.10(-0.42%)
Feb 08, 2011 22.38 22.43 22.31 22.41 1,894,498 -0.03(-0.12%)
Feb 07, 2011 22.50 22.52 22.41 22.43 1,629,745 +0.00(+0.00%)
Feb 04, 2011 22.43 22.49 22.40 22.43 1,840,727 +0.08(+0.35%)
Feb 03, 2011 22.33 22.39 22.31 22.36 1,928,297 +0.18(+0.80%)
Feb 02, 2011 22.18 22.23 22.14 22.18 2,462,527 +0.04(+0.17%)
Feb 01, 2011 22.25 22.30 22.13 22.14 4,269,675 -0.22(-0.98%)
Jan 31, 2011 22.36 22.40 22.30 22.36 4,983,306 -0.13(-0.58%)
Jan 28, 2011 22.39 22.52 22.36 22.49 3,584,970 +0.14(+0.63%)
Jan 27, 2011 22.33 22.42 22.32 22.35 1,964,581 -0.04(-0.16%)
Jan 26, 2011 22.42 22.46 22.37 22.39 4,090,108 -0.04(-0.18%)
Jan 25, 2011 22.53 22.55 22.39 22.42 2,205,835 -0.02(-0.07%)
Jan 24, 2011 22.53 22.53 22.38 22.44 2,429,508 -0.05(-0.22%)
Jan 21, 2011 22.55 22.58 22.47 22.49 3,010,081 -0.19(-0.84%)
Jan 20, 2011 22.69 22.78 22.64 22.68 2,164,988 +0.07(+0.31%)
Jan 19, 2011 22.57 22.64 22.56 22.61 3,512,267 -0.14(-0.60%)
Jan 18, 2011 22.70 22.78 22.61 22.75 3,015,065 -0.02(-0.10%)
Jan 14, 2011 22.80 22.84 22.73 22.77 5,341,424 -0.03(-0.13%)
Jan 13, 2011 22.83 22.86 22.74 22.80 4,645,992 -0.24(-1.03%)
Jan 12, 2011 23.18 23.21 23.02 23.04 4,674,100 -0.23(-0.98%)
Jan 11, 2011 23.30 23.38 23.26 23.26 2,853,454 -0.02(-0.08%)
Jan 10, 2011 23.37 23.40 23.28 23.28 2,047,386 -0.08(-0.34%)
Jan 07, 2011 23.30 23.37 23.25 23.36 4,977,896 +0.07(+0.32%)
Jan 06, 2011 23.13 23.31 23.12 23.29 4,132,787 +0.18(+0.77%)
Jan 05, 2011 23.13 23.15 23.06 23.11 4,296,552 +0.23(+1.01%)
Jan 04, 2011 22.76 22.91 22.76 22.88 2,474,290 +0.06(+0.25%)
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.