Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.68 24.71 24.30 24.63 4,835,616 -0.16(-0.65%)
Mar 30, 2011 24.79 24.79 24.79 24.79 5,017,384 +0.70(+2.89%)
Mar 29, 2011 23.67 24.18 23.61 24.09 3,006,268 +0.41(+1.74%)
Mar 28, 2011 23.86 24.11 23.66 23.68 2,795,864 -0.17(-0.72%)
Mar 25, 2011 23.76 24.00 23.64 23.86 2,735,320 +0.06(+0.27%)
Mar 24, 2011 23.72 23.89 23.46 23.79 2,678,228 +0.21(+0.88%)
Mar 23, 2011 23.40 23.62 23.09 23.58 3,140,520 +0.13(+0.57%)
Mar 22, 2011 23.46 23.58 23.37 23.45 2,101,104 -0.03(-0.14%)
Mar 21, 2011 23.39 23.50 23.36 23.48 3,008,308 +0.23(+1.00%)
Mar 18, 2011 23.86 23.87 23.05 23.25 5,896,588 -0.39(-1.65%)
Mar 17, 2011 23.88 23.97 23.55 23.64 2,789,532 +0.01(+0.04%)
Mar 16, 2011 23.94 24.18 23.54 23.63 3,713,944 -0.35(-1.45%)
Mar 15, 2011 23.75 24.17 23.71 23.98 4,045,728 -0.16(-0.66%)
Mar 14, 2011 24.43 24.50 24.03 24.14 3,331,060 -0.40(-1.64%)
Mar 11, 2011 24.07 24.62 23.98 24.54 3,106,792 +0.31(+1.28%)
Mar 10, 2011 24.17 24.70 24.04 24.23 4,597,324 -0.18(-0.74%)
Mar 09, 2011 24.09 24.52 23.96 24.41 4,818,000 +0.24(+0.99%)
Mar 08, 2011 24.13 24.37 24.04 24.17 4,897,460 -0.01(-0.06%)
Mar 07, 2011 23.90 24.26 23.77 24.19 6,258,584 +0.26(+1.11%)
Mar 04, 2011 23.99 24.12 23.77 23.92 4,441,196 +0.01(+0.02%)
Mar 03, 2011 23.69 24.01 23.61 23.92 2,623,792 +0.41(+1.73%)
Mar 02, 2011 23.55 23.70 23.34 23.51 3,275,612 -0.04(-0.17%)
Mar 01, 2011 24.04 24.07 23.45 23.55 5,606,968 -0.37(-1.54%)
Feb 28, 2011 23.83 23.97 23.74 23.92 5,160,780 -0.08(-0.32%)
Feb 25, 2011 23.96 24.25 23.85 24.00 4,277,792 -0.00(-0.02%)
Feb 24, 2011 23.77 24.08 23.70 24.00 6,240,644 +0.22(+0.91%)
Feb 23, 2011 24.14 24.22 23.69 23.78 8,154,180 -0.35(-1.44%)
Feb 22, 2011 23.45 25.06 23.45 24.13 21,002,748 +1.68(+7.48%)
Feb 18, 2011 21.91 22.50 21.91 22.45 9,651,996 +0.55(+2.50%)
Feb 17, 2011 21.57 22.00 21.40 21.90 4,671,932 +0.25(+1.13%)
Feb 16, 2011 21.74 21.85 21.40 21.66 4,377,488 -0.04(-0.17%)
Feb 15, 2011 21.62 21.74 21.45 21.70 2,658,020 -0.04(-0.16%)
Feb 14, 2011 21.72 21.76 21.52 21.73 3,276,376 -0.05(-0.24%)
Feb 11, 2011 21.89 21.89 21.61 21.78 4,343,072 -0.10(-0.47%)
Feb 10, 2011 21.95 22.06 21.74 21.89 4,510,612 -0.15(-0.66%)
Feb 09, 2011 21.85 22.44 21.86 22.03 5,737,116 +0.18(+0.81%)
Feb 08, 2011 21.71 21.90 21.61 21.85 3,087,720 +0.23(+1.06%)
Feb 07, 2011 21.70 21.80 21.58 21.62 4,420,640 -0.11(-0.51%)
Feb 04, 2011 21.17 21.92 21.03 21.73 7,292,764 +0.62(+2.96%)
Feb 03, 2011 20.97 21.25 20.97 21.11 3,961,976 +0.15(+0.73%)
Feb 02, 2011 20.97 21.08 20.82 20.95 3,642,324 -0.08(-0.36%)
Feb 01, 2011 20.78 21.06 20.70 21.03 5,068,112 +0.35(+1.69%)
Jan 31, 2011 20.39 20.71 20.26 20.68 3,512,336 +0.32(+1.56%)
Jan 28, 2011 20.65 20.69 20.31 20.36 5,060,608 -0.30(-1.44%)
Jan 27, 2011 20.76 20.76 20.49 20.66 3,835,568 -0.01(-0.05%)
Jan 26, 2011 20.45 20.77 20.29 20.67 6,483,888 +0.34(+1.65%)
Jan 25, 2011 20.55 20.57 20.10 20.33 8,347,748 -0.30(-1.45%)
Jan 24, 2011 20.48 20.73 20.45 20.64 3,862,204 +0.12(+0.58%)
Jan 21, 2011 20.96 20.96 20.48 20.51 5,185,324 -0.39(-1.84%)
Jan 20, 2011 20.73 20.99 20.66 20.90 5,118,704 +0.14(+0.65%)
Jan 19, 2011 20.75 20.76 20.45 20.76 5,200,052 +0.07(+0.34%)
Jan 18, 2011 21.00 21.03 20.57 20.70 3,758,540 -0.29(-1.39%)
Jan 14, 2011 20.59 20.99 20.50 20.99 4,480,560 +0.40(+1.94%)
Jan 13, 2011 20.75 20.82 20.50 20.59 5,262,696 -0.17(-0.82%)
Jan 12, 2011 20.85 20.88 20.68 20.76 2,533,420 +0.07(+0.33%)
Jan 11, 2011 20.80 20.80 20.51 20.69 4,317,164 +0.02(+0.07%)
Jan 10, 2011 20.50 20.81 20.44 20.67 4,721,516 +0.15(+0.72%)
Jan 07, 2011 20.71 20.84 20.35 20.53 10,685,056 -0.37(-1.78%)
Jan 06, 2011 21.27 21.32 20.76 20.90 6,875,268 -0.39(-1.81%)
Jan 05, 2011 21.28 21.40 21.09 21.29 4,242,388 +0.02(+0.09%)
Jan 04, 2011 21.64 21.70 21.17 21.26 5,487,652 -0.40(-1.83%)
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.