Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.39 22.39 22.33 22.33 581 -0.05(-0.22%)
May 23, 2011 22.19 22.38 22.19 22.38 16,575 +0.00(+0.00%)
May 20, 2011 22.25 22.41 22.14 22.38 14,726 +0.07(+0.30%)
May 19, 2011 22.35 22.40 22.28 22.31 3,756 -0.11(-0.48%)
May 18, 2011 22.21 22.46 22.21 22.42 9,816 +0.02(+0.09%)
May 17, 2011 22.22 22.40 22.22 22.40 44,526 +0.32(+1.43%)
May 16, 2011 22.09 22.28 22.03 22.08 4,630 -0.11(-0.48%)
May 13, 2011 22.06 22.19 22.00 22.19 2,825 +0.05(+0.23%)
May 12, 2011 22.08 22.14 22.08 22.14 1,079 +0.03(+0.13%)
May 11, 2011 21.91 22.11 21.91 22.11 8,241 +0.16(+0.73%)
May 10, 2011 21.89 22.00 21.87 21.95 93,321 -0.05(-0.23%)
May 09, 2011 21.81 22.00 21.81 22.00 673 +0.16(+0.73%)
May 06, 2011 21.84 21.84 21.84 21.84 280 -0.11(-0.50%)
May 05, 2011 21.95 21.99 21.95 21.95 760 -0.04(-0.18%)
May 04, 2011 21.90 21.99 21.90 21.99 1,325 +0.09(+0.41%)
May 03, 2011 21.94 21.94 21.89 21.90 854 +0.02(+0.09%)
May 02, 2011 21.88 21.88 21.88 21.88 521 +0.09(+0.41%)
Apr 29, 2011 21.93 21.93 21.79 21.79 400 -0.10(-0.45%)
Apr 28, 2011 21.74 21.89 21.73 21.89 10,140 +0.10(+0.46%)
Apr 27, 2011 21.63 21.79 21.63 21.79 1,859 +0.01(+0.05%)
Apr 26, 2011 21.59 21.78 21.59 21.78 10,723 +0.24(+1.11%)
Apr 25, 2011 21.54 21.54 21.54 21.54 1,000 -0.01(-0.06%)
Apr 19, 2011 21.55 21.55 21.55 21.55 0 +0.05(+0.25%)
Apr 18, 2011 21.50 21.50 21.50 21.50 375 +0.06(+0.28%)
Apr 15, 2011 21.45 21.45 21.44 21.44 735 +0.19(+0.89%)
Apr 14, 2011 21.25 21.25 21.25 21.25 3,245 -0.14(-0.65%)
Apr 13, 2011 21.28 21.40 21.28 21.39 4,605 +0.31(+1.47%)
Apr 12, 2011 21.08 21.09 21.05 21.08 6,309 -0.22(-1.03%)
Apr 11, 2011 20.99 21.30 20.92 21.30 1,430 +0.05(+0.23%)
Apr 08, 2011 21.25 21.25 21.25 21.25 2,338 +0.02(+0.09%)
Apr 07, 2011 21.28 21.28 21.03 21.23 17,683 +0.12(+0.57%)
Apr 06, 2011 21.28 21.28 20.94 21.11 3,835 +0.10(+0.48%)
Apr 05, 2011 21.05 21.29 21.01 21.01 943 -0.04(-0.19%)
Apr 04, 2011 21.51 21.51 21.01 21.05 5,117 -0.12(-0.57%)
Apr 01, 2011 21.35 21.35 21.13 21.17 2,055 +0.09(+0.43%)
Mar 31, 2011 21.60 21.60 21.08 21.08 7,621 -0.47(-2.18%)
Mar 29, 2011 21.55 21.55 21.55 21.55 0 -0.01(-0.05%)
Mar 28, 2011 21.01 21.60 21.01 21.56 4,410 -0.01(-0.05%)
Mar 25, 2011 21.57 21.57 21.57 21.57 350 +0.33(+1.55%)
Mar 24, 2011 21.24 21.25 21.23 21.24 790 -0.33(-1.53%)
Mar 22, 2011 21.57 21.57 21.57 21.57 0 +0.25(+1.19%)
Mar 21, 2011 21.69 21.69 21.32 21.32 2,000 -0.37(-1.72%)
Mar 18, 2011 21.58 21.69 21.35 21.69 5,639 +0.34(+1.59%)
Mar 17, 2011 21.35 21.35 21.35 21.35 121 +0.05(+0.23%)
Mar 15, 2011 21.30 21.30 21.30 21.30 0 +0.19(+0.90%)
Mar 14, 2011 21.34 21.41 21.11 21.11 1,578 +0.03(+0.14%)
Mar 11, 2011 21.08 21.16 21.08 21.08 700 +0.03(+0.15%)
Mar 10, 2011 21.35 21.35 21.05 21.05 349 -0.30(-1.41%)
Mar 09, 2011 21.35 21.35 21.35 21.35 100 -0.05(-0.23%)
Mar 08, 2011 21.49 21.49 21.40 21.40 1,657 +0.00(+0.00%)
Mar 07, 2011 21.15 21.40 20.93 21.40 2,423 +0.12(+0.56%)
Mar 04, 2011 21.38 21.38 21.28 21.28 654 -0.11(-0.51%)
Mar 03, 2011 21.42 21.42 21.05 21.39 5,080 +0.04(+0.19%)
Mar 02, 2011 21.42 21.42 21.31 21.35 830 +0.25(+1.18%)
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.