Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.18 22.53 21.80 22.03 20,693 -0.19(-0.86%)
Apr 28, 2011 23.37 23.48 21.45 22.22 43,456 -0.86(-3.73%)
Apr 27, 2011 22.71 23.11 22.71 23.08 13,927 +0.01(+0.04%)
Apr 26, 2011 22.88 23.07 22.88 23.07 11,959 +0.39(+1.72%)
Apr 25, 2011 22.90 23.00 22.68 22.68 15,563 -0.30(-1.31%)
Apr 21, 2011 22.85 22.99 22.62 22.98 5,529 +0.38(+1.68%)
Apr 20, 2011 23.17 23.17 22.41 22.60 9,437 -0.09(-0.40%)
Apr 19, 2011 22.56 22.77 22.54 22.69 16,891 +0.10(+0.44%)
Apr 18, 2011 22.51 22.75 21.49 22.59 8,495 -0.44(-1.91%)
Apr 15, 2011 23.25 23.54 22.71 23.03 43,889 -0.28(-1.20%)
Apr 14, 2011 22.90 23.33 22.90 23.31 8,722 +0.17(+0.73%)
Apr 13, 2011 24.41 24.41 23.14 23.14 6,123 -0.96(-3.98%)
Apr 12, 2011 24.67 24.74 24.10 24.10 14,270 -0.65(-2.63%)
Apr 11, 2011 24.86 24.94 24.49 24.75 12,679 -0.03(-0.12%)
Apr 08, 2011 25.02 25.02 24.63 24.78 11,292 -0.01(-0.04%)
Apr 07, 2011 24.80 25.25 24.79 24.79 27,026 -0.02(-0.08%)
Apr 06, 2011 23.90 25.00 23.90 24.81 8,428 +0.53(+2.18%)
Apr 05, 2011 23.77 24.90 23.77 24.28 20,327 +0.39(+1.63%)
Apr 04, 2011 23.91 23.91 23.50 23.89 2,270 +0.89(+3.87%)
Apr 01, 2011 22.97 23.17 22.67 23.00 2,784 -0.04(-0.17%)
Mar 31, 2011 22.76 23.32 22.52 23.04 6,516 +0.10(+0.44%)
Mar 30, 2011 22.74 23.00 22.42 22.94 9,858 +0.39(+1.73%)
Mar 29, 2011 22.40 22.56 22.30 22.55 7,418 +0.11(+0.49%)
Mar 28, 2011 22.62 22.75 22.44 22.44 4,913 -0.14(-0.62%)
Mar 25, 2011 22.58 22.88 22.50 22.58 8,511 +0.08(+0.36%)
Mar 24, 2011 22.97 22.97 22.32 22.50 7,969 -0.35(-1.53%)
Mar 23, 2011 22.74 22.91 22.23 22.85 16,778 +0.15(+0.66%)
Mar 22, 2011 22.28 23.16 21.99 22.70 38,952 +0.35(+1.57%)
Mar 21, 2011 21.95 22.35 20.26 22.35 31,268 +1.36(+6.48%)
Mar 18, 2011 19.60 20.99 19.58 20.99 40,301 +1.50(+7.70%)
Mar 17, 2011 19.67 19.73 19.09 19.49 24,037 +0.64(+3.40%)
Mar 16, 2011 18.85 19.23 18.79 18.85 21,258 -0.02(-0.11%)
Mar 15, 2011 19.00 19.54 18.61 18.87 45,074 -0.72(-3.68%)
Mar 14, 2011 19.93 20.02 19.56 19.59 3,918 -0.55(-2.73%)
Mar 11, 2011 20.46 20.46 20.08 20.14 7,933 -0.35(-1.71%)
Mar 10, 2011 20.68 20.88 20.25 20.49 18,865 -0.59(-2.80%)
Mar 09, 2011 21.24 21.24 20.96 21.08 16,077 -0.31(-1.45%)
Mar 08, 2011 20.63 22.49 20.63 21.39 48,418 +0.76(+3.68%)
Mar 07, 2011 21.84 22.20 20.62 20.63 23,124 -1.25(-5.71%)
Mar 04, 2011 22.10 22.31 21.49 21.88 17,872 -0.10(-0.45%)
Mar 03, 2011 24.19 24.57 21.20 21.98 147,797 -2.05(-8.53%)
Mar 02, 2011 23.69 24.16 23.57 24.03 2,465 +0.20(+0.84%)
Mar 01, 2011 24.05 24.05 23.45 23.83 15,806 -0.24(-1.00%)
Feb 28, 2011 24.32 24.35 21.74 24.07 19,995 -0.07(-0.29%)
Feb 25, 2011 24.00 24.32 23.59 24.14 10,352 +0.16(+0.67%)
Feb 24, 2011 22.61 24.16 22.53 23.98 32,108 +1.48(+6.58%)
Feb 23, 2011 22.88 22.88 21.88 22.50 14,669 -0.21(-0.92%)
Feb 22, 2011 23.97 24.33 22.70 22.71 33,573 -1.64(-6.74%)
Feb 18, 2011 26.65 26.65 24.15 24.35 52,412 -2.25(-8.46%)
Feb 17, 2011 26.49 27.02 26.33 26.60 9,633 +0.11(+0.42%)
Feb 16, 2011 26.29 26.68 26.20 26.49 12,840 +0.50(+1.92%)
Feb 15, 2011 26.55 26.64 25.93 25.99 16,001 -0.55(-2.07%)
Feb 14, 2011 26.94 26.94 26.24 26.54 30,201 -0.58(-2.14%)
Feb 11, 2011 25.24 27.21 25.24 27.12 29,288 +1.88(+7.45%)
Feb 10, 2011 24.54 25.37 24.37 25.24 11,812 +0.54(+2.19%)
Feb 09, 2011 24.60 24.86 23.93 24.70 17,738 +0.60(+2.49%)
Feb 08, 2011 23.18 24.37 23.18 24.10 7,556 +0.59(+2.51%)
Feb 07, 2011 23.21 23.65 23.01 23.51 19,967 +0.40(+1.73%)
Feb 04, 2011 23.03 23.14 22.95 23.11 4,401 -0.06(-0.26%)
Feb 03, 2011 22.80 23.17 22.56 23.17 4,843 +0.32(+1.40%)
Feb 02, 2011 23.36 23.52 22.80 22.85 4,695 -0.72(-3.05%)
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.