Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.23 23.46 23.06 23.16 396,122 -0.06(-0.26%)
Mar 30, 2011 23.25 23.40 23.20 23.22 402,534 +0.06(+0.27%)
Mar 29, 2011 22.96 23.22 22.87 23.16 459,502 +0.24(+1.04%)
Mar 28, 2011 23.14 23.18 22.89 22.92 477,956 -0.12(-0.53%)
Mar 25, 2011 23.10 23.36 22.92 23.04 579,921 +0.03(+0.15%)
Mar 24, 2011 23.37 23.42 23.00 23.01 705,719 -0.19(-0.82%)
Mar 23, 2011 23.20 23.28 22.86 23.20 494,285 +0.01(+0.03%)
Mar 22, 2011 23.44 23.54 23.19 23.19 279,533 -0.18(-0.79%)
Mar 21, 2011 23.45 23.52 23.27 23.38 559,385 +0.36(+1.57%)
Mar 18, 2011 23.22 23.26 22.92 23.01 580,709 +0.07(+0.30%)
Mar 17, 2011 23.16 23.23 22.89 22.95 255,374 +0.10(+0.45%)
Mar 16, 2011 23.08 23.16 22.82 22.84 965,050 -0.23(-0.98%)
Mar 15, 2011 23.02 23.22 23.01 23.07 525,465 -0.33(-1.40%)
Mar 14, 2011 23.36 23.51 23.17 23.40 417,854 -0.10(-0.44%)
Mar 11, 2011 23.25 23.61 23.25 23.50 532,084 +0.20(+0.88%)
Mar 10, 2011 23.21 23.40 23.12 23.29 780,571 -0.13(-0.55%)
Mar 09, 2011 23.57 23.57 23.32 23.42 824,946 -0.13(-0.55%)
Mar 08, 2011 23.50 23.77 23.33 23.55 895,285 +0.08(+0.32%)
Mar 07, 2011 23.83 23.90 23.32 23.48 1,397,319 -0.30(-1.26%)
Mar 04, 2011 24.32 24.44 23.66 23.78 1,187,855 -0.56(-2.30%)
Mar 03, 2011 24.04 24.46 24.01 24.34 880,548 +0.44(+1.83%)
Mar 02, 2011 23.87 23.94 23.55 23.90 561,012 +0.10(+0.40%)
Mar 01, 2011 24.20 24.24 23.78 23.81 1,173,339 -0.27(-1.11%)
Feb 28, 2011 24.20 24.24 24.00 24.07 869,693 -0.06(-0.25%)
Feb 25, 2011 24.06 24.21 23.87 24.13 550,277 +0.24(+1.00%)
Feb 24, 2011 23.72 23.99 23.55 23.90 946,120 +0.29(+1.23%)
Feb 23, 2011 24.03 24.21 23.54 23.61 1,298,838 -0.44(-1.83%)
Feb 22, 2011 24.24 24.37 24.00 24.05 1,004,420 -0.49(-1.99%)
Feb 18, 2011 24.28 24.59 24.28 24.53 434,831 +0.30(+1.23%)
Feb 17, 2011 24.09 24.45 23.94 24.24 298,882 +0.09(+0.36%)
Feb 16, 2011 24.05 24.22 23.92 24.15 370,459 +0.19(+0.79%)
Feb 15, 2011 23.87 24.07 23.84 23.96 465,997 -0.03(-0.11%)
Feb 14, 2011 23.87 24.13 23.73 23.98 405,096 +0.15(+0.63%)
Feb 11, 2011 23.44 23.95 23.44 23.84 461,733 +0.29(+1.24%)
Feb 10, 2011 23.16 23.56 23.09 23.54 704,959 +0.28(+1.19%)
Feb 09, 2011 22.86 23.29 22.83 23.27 691,710 +0.37(+1.63%)
Feb 08, 2011 22.85 23.06 22.72 22.89 568,728 -0.03(-0.12%)
Feb 07, 2011 22.81 23.04 22.71 22.92 723,395 +0.09(+0.39%)
Feb 04, 2011 22.87 23.03 22.64 22.83 1,143,029 -0.05(-0.24%)
Feb 03, 2011 22.85 23.02 22.72 22.89 610,732 -0.01(-0.03%)
Feb 02, 2011 23.04 23.25 22.81 22.89 759,584 -0.16(-0.71%)
Feb 01, 2011 23.04 23.11 22.87 23.06 674,623 +0.22(+0.95%)
Jan 31, 2011 22.66 23.21 22.66 22.84 1,038,614 +0.28(+1.23%)
Jan 28, 2011 23.38 23.42 22.53 22.56 1,026,457 -0.79(-3.40%)
Jan 27, 2011 23.25 23.39 22.81 23.35 1,530,286 +0.65(+2.87%)
Jan 26, 2011 22.63 22.97 22.57 22.70 1,015,458 +0.09(+0.39%)
Jan 25, 2011 23.78 23.78 22.36 22.62 2,325,804 -1.43(-5.95%)
Jan 24, 2011 23.67 24.11 23.67 24.05 576,351 +0.39(+1.66%)
Jan 21, 2011 23.88 23.94 23.20 23.65 922,290 -0.12(-0.48%)
Jan 20, 2011 24.00 24.27 23.55 23.77 930,164 -0.34(-1.41%)
Jan 19, 2011 24.40 24.66 24.05 24.11 729,699 -0.33(-1.33%)
Jan 18, 2011 24.24 24.43 24.00 24.43 568,588 +0.10(+0.42%)
Jan 14, 2011 24.24 24.39 24.14 24.33 308,847 +0.07(+0.31%)
Jan 13, 2011 24.34 24.47 24.14 24.26 424,998 -0.07(-0.28%)
Jan 12, 2011 24.51 24.55 24.18 24.32 495,704 +0.02(+0.08%)
Jan 11, 2011 24.42 24.53 24.19 24.30 562,212 +0.05(+0.20%)
Jan 10, 2011 24.43 24.47 24.00 24.26 738,090 -0.24(-0.97%)
Jan 07, 2011 24.82 24.99 24.26 24.49 774,114 -0.26(-1.07%)
Jan 06, 2011 24.91 25.42 24.66 24.76 733,821 -0.19(-0.76%)
Jan 05, 2011 24.23 25.23 24.15 24.95 1,969,461 +0.70(+2.91%)
Jan 04, 2011 24.03 24.30 23.77 24.24 1,618,369 +0.01(+0.06%)
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.