Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.14 24.29 23.48 24.26 8,830,439 +0.02(+0.08%)
Mar 30, 2011 24.24 24.24 24.24 24.24 9,278,973 +0.60(+2.54%)
Mar 29, 2011 23.09 23.84 23.05 23.64 7,308,834 +0.48(+2.07%)
Mar 28, 2011 23.47 23.76 23.13 23.16 5,117,171 -0.27(-1.15%)
Mar 25, 2011 23.07 23.66 22.97 23.43 7,860,712 +0.37(+1.60%)
Mar 24, 2011 23.06 23.20 22.67 23.06 7,694,947 +0.11(+0.48%)
Mar 23, 2011 22.76 23.02 22.50 22.95 5,945,143 +0.08(+0.35%)
Mar 22, 2011 23.45 23.45 22.84 22.87 6,408,785 -0.54(-2.31%)
Mar 21, 2011 23.28 23.43 23.27 23.41 6,474,988 +0.42(+1.83%)
Mar 18, 2011 23.44 23.50 22.75 22.99 9,839,281 -0.12(-0.52%)
Mar 17, 2011 23.61 23.87 23.07 23.11 7,442,809 -0.08(-0.34%)
Mar 16, 2011 23.25 23.37 22.78 23.19 10,707,527 -0.06(-0.26%)
Mar 15, 2011 23.04 23.41 23.00 23.25 6,686,766 -0.22(-0.94%)
Mar 14, 2011 23.53 23.88 23.08 23.47 5,193,912 -0.27(-1.14%)
Mar 11, 2011 23.52 23.93 23.27 23.74 6,521,857 +0.14(+0.59%)
Mar 10, 2011 23.73 23.97 23.51 23.60 6,711,002 -0.48(-1.99%)
Mar 09, 2011 23.36 24.30 23.16 24.08 9,356,763 +0.71(+3.04%)
Mar 08, 2011 23.47 23.63 23.17 23.37 8,110,740 +0.11(+0.47%)
Mar 07, 2011 23.35 23.49 23.06 23.26 8,269,644 -0.10(-0.43%)
Mar 04, 2011 23.53 23.81 22.97 23.36 9,318,905 -0.05(-0.21%)
Mar 03, 2011 24.06 24.08 23.39 23.41 10,922,708 -0.17(-0.72%)
Mar 02, 2011 23.30 23.60 22.94 23.58 10,920,684 +0.24(+1.03%)
Mar 01, 2011 24.02 24.02 23.23 23.34 7,480,016 -0.56(-2.34%)
Feb 28, 2011 23.61 23.93 23.51 23.90 7,243,160 +0.30(+1.27%)
Feb 25, 2011 23.34 23.64 22.96 23.60 8,522,437 +0.43(+1.86%)
Feb 24, 2011 23.21 23.85 22.90 23.17 10,206,721 -0.04(-0.17%)
Feb 23, 2011 23.38 23.87 22.51 23.21 10,603,991 -0.25(-1.07%)
Feb 22, 2011 23.74 24.09 23.09 23.46 14,962,499 -0.29(-1.22%)
Feb 18, 2011 24.11 24.32 23.65 23.75 8,389,920 -0.31(-1.29%)
Feb 17, 2011 23.94 24.27 23.79 24.06 7,229,352 +0.12(+0.50%)
Feb 16, 2011 23.82 24.27 23.55 23.94 9,744,473 +0.39(+1.66%)
Feb 15, 2011 23.82 24.05 23.49 23.55 7,389,197 -0.32(-1.34%)
Feb 14, 2011 24.55 24.71 23.82 23.87 9,232,310 -0.75(-3.05%)
Feb 11, 2011 24.05 24.63 23.96 24.62 5,254,265 +0.40(+1.65%)
Feb 10, 2011 23.88 24.27 23.61 24.22 7,588,630 +0.32(+1.34%)
Feb 09, 2011 24.16 25.03 23.90 23.90 14,307,226 -0.36(-1.48%)
Feb 08, 2011 23.52 24.27 23.38 24.26 9,642,589 +0.75(+3.19%)
Feb 07, 2011 22.85 23.57 22.75 23.51 9,457,605 +0.69(+3.02%)
Feb 04, 2011 22.24 22.92 22.04 22.82 9,696,347 +0.74(+3.35%)
Feb 03, 2011 22.63 22.70 21.69 22.08 21,569,332 +0.07(+0.32%)
Feb 02, 2011 22.65 22.65 21.76 22.01 11,986,140 -0.73(-3.21%)
Feb 01, 2011 23.26 23.27 22.63 22.74 9,812,582 -0.41(-1.77%)
Jan 31, 2011 23.18 23.24 22.83 23.15 6,499,749 +0.16(+0.70%)
Jan 28, 2011 23.92 23.94 22.93 22.99 5,608,380 -0.87(-3.65%)
Jan 27, 2011 23.56 23.97 23.44 23.86 6,328,424 +0.30(+1.27%)
Jan 26, 2011 23.36 23.63 23.12 23.56 6,566,935 +0.23(+0.99%)
Jan 25, 2011 23.33 23.54 22.95 23.33 5,242,356 -0.08(-0.34%)
Jan 24, 2011 23.15 23.53 23.00 23.41 4,814,182 +0.27(+1.17%)
Jan 21, 2011 23.56 23.56 23.07 23.14 5,030,663 -0.26(-1.11%)
Jan 20, 2011 23.36 24.09 23.25 23.40 10,561,495 +0.48(+2.09%)
Jan 19, 2011 23.33 23.61 22.86 22.92 5,981,552 -0.48(-2.05%)
Jan 18, 2011 23.10 23.46 23.01 23.40 8,873,903 +0.32(+1.39%)
Jan 14, 2011 22.88 23.08 22.78 23.08 6,921,321 +0.09(+0.39%)
Jan 13, 2011 23.25 23.30 22.90 22.99 8,065,352 -0.23(-0.99%)
Jan 12, 2011 23.46 23.46 23.08 23.22 9,031,255 -0.02(-0.09%)
Jan 11, 2011 23.85 23.91 23.12 23.24 9,347,838 -0.24(-1.02%)
Jan 10, 2011 23.17 23.67 23.15 23.48 11,289,379 +0.17(+0.73%)
Jan 07, 2011 23.96 23.99 23.15 23.31 13,899,834 -0.81(-3.35%)
Jan 06, 2011 24.25 24.40 23.93 24.12 14,663,097 -0.94(-3.76%)
Jan 05, 2011 24.94 25.36 24.80 25.06 5,972,978 -0.03(-0.12%)
Jan 04, 2011 25.31 25.50 24.68 25.09 9,240,745 -0.35(-1.38%)
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.