Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.26 21.29 21.19 21.22 4,203,457 -0.10(-0.47%)
Jun 29, 2011 21.39 21.44 21.30 21.32 4,950,659 -0.13(-0.61%)
Jun 28, 2011 21.48 21.50 21.38 21.45 3,647,780 -0.08(-0.37%)
Jun 27, 2011 21.67 21.68 21.51 21.53 3,540,563 -0.10(-0.46%)
Jun 24, 2011 21.57 21.67 21.55 21.63 5,286,157 +0.13(+0.60%)
Jun 23, 2011 21.60 21.66 21.50 21.50 5,851,231 +0.11(+0.51%)
Jun 22, 2011 21.34 21.40 21.27 21.39 3,970,658 +0.08(+0.38%)
Jun 21, 2011 21.38 21.38 21.29 21.31 4,552,664 -0.14(-0.65%)
Jun 20, 2011 21.45 21.47 21.44 21.45 3,632,822 +0.00(+0.00%)
Jun 17, 2011 21.48 21.50 21.41 21.45 5,367,764 -0.14(-0.65%)
Jun 16, 2011 21.66 21.67 21.57 21.59 5,024,517 -0.01(-0.06%)
Jun 15, 2011 21.45 21.63 21.42 21.60 8,706,284 +0.34(+1.61%)
Jun 14, 2011 21.27 21.28 21.20 21.26 3,010,955 -0.03(-0.14%)
Jun 13, 2011 21.35 21.37 21.27 21.29 4,014,408 -0.11(-0.51%)
Jun 10, 2011 21.27 21.43 21.26 21.40 5,968,507 +0.20(+0.94%)
Jun 09, 2011 21.24 21.24 21.16 21.20 5,575,970 +0.07(+0.33%)
Jun 08, 2011 21.09 21.15 21.06 21.13 5,609,587 +0.10(+0.48%)
Jun 07, 2011 21.05 21.06 21.01 21.03 6,575,084 -0.12(-0.57%)
Jun 06, 2011 21.10 21.17 21.09 21.15 4,868,965 +0.06(+0.28%)
Jun 03, 2011 21.21 21.22 21.07 21.09 6,503,495 -0.64(-2.95%)
May 24, 2011 21.75 21.76 21.70 21.73 2,746,290 -0.06(-0.28%)
May 23, 2011 21.84 21.86 21.76 21.79 9,277,927 +0.14(+0.65%)
May 20, 2011 21.57 21.69 21.56 21.65 6,645,860 +0.15(+0.70%)
May 19, 2011 21.60 21.61 21.49 21.50 7,558,178 -0.09(-0.42%)
May 18, 2011 21.61 21.64 21.54 21.59 3,862,581 -0.01(-0.05%)
May 17, 2011 21.69 21.71 21.58 21.60 5,687,063 -0.02(-0.09%)
May 16, 2011 21.64 21.65 21.55 21.62 3,876,601 -0.07(-0.32%)
May 13, 2011 21.52 21.76 21.51 21.69 9,002,027 +0.15(+0.70%)
May 12, 2011 21.58 21.64 21.49 21.54 5,346,849 -0.04(-0.19%)
May 11, 2011 21.44 21.62 21.43 21.58 10,710,820 +0.20(+0.94%)
May 10, 2011 21.42 21.45 21.35 21.38 4,739,070 -0.02(-0.09%)
May 09, 2011 21.48 21.55 21.38 21.40 7,344,465 -0.03(-0.14%)
May 06, 2011 21.25 21.49 21.23 21.43 11,397,355 +0.16(+0.75%)
May 05, 2011 21.07 21.28 21.06 21.27 18,221,961 +0.31(+1.48%)
May 04, 2011 20.88 20.97 20.84 20.96 11,584,120 -0.01(-0.02%)
May 03, 2011 20.97 20.98 20.88 20.96 7,702,761 -0.00(-0.02%)
May 02, 2011 20.94 20.97 20.93 20.97 8,945,359 +0.02(+0.10%)
Apr 29, 2011 20.95 20.97 20.89 20.95 1,902,056 -0.01(-0.05%)
Apr 28, 2011 20.99 21.03 20.92 20.96 9,305,928 -0.06(-0.29%)
Apr 27, 2011 21.15 21.22 21.00 21.02 7,640,364 -0.14(-0.66%)
Apr 26, 2011 21.20 21.21 21.15 21.16 3,724,772 -0.05(-0.24%)
Apr 25, 2011 21.21 21.27 21.21 21.21 4,248,828 -0.03(-0.12%)
Apr 21, 2011 21.22 21.26 21.18 21.24 2,779,315 -0.08(-0.40%)
Apr 20, 2011 21.32 21.35 21.29 21.32 2,557,904 -0.21(-0.98%)
Apr 19, 2011 21.57 21.57 21.50 21.53 1,742,179 -0.13(-0.60%)
Apr 18, 2011 21.56 21.74 21.53 21.66 5,069,657 +0.20(+0.93%)
Apr 15, 2011 21.48 21.51 21.43 21.46 2,900,371 +0.04(+0.19%)
Apr 14, 2011 21.49 21.50 21.40 21.42 2,267,671 -0.08(-0.37%)
Apr 13, 2011 21.47 21.55 21.43 21.50 2,176,238 +0.02(+0.09%)
Apr 12, 2011 21.44 21.52 21.43 21.48 3,409,283 -0.05(-0.23%)
Apr 11, 2011 21.51 21.54 21.48 21.53 2,502,147 +0.03(+0.14%)
Apr 08, 2011 21.54 21.55 21.49 21.50 3,408,195 -0.17(-0.78%)
Apr 07, 2011 21.72 21.73 21.66 21.67 1,802,821 +0.01(+0.05%)
Apr 06, 2011 21.71 21.73 21.64 21.66 2,367,357 -0.12(-0.55%)
Apr 05, 2011 21.83 21.85 21.73 21.78 1,381,484 +0.01(+0.05%)
Apr 04, 2011 21.75 21.80 21.73 21.77 979,364 +0.00(+0.00%)
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.