Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.10 24.10 23.87 23.95 167,832 -0.04(-0.18%)
May 23, 2011 24.05 24.29 23.98 23.99 268,897 -0.32(-1.33%)
May 20, 2011 24.26 24.49 24.18 24.32 379,047 -0.05(-0.23%)
May 19, 2011 24.47 24.58 24.29 24.37 362,993 +0.02(+0.10%)
May 18, 2011 24.40 24.58 24.21 24.35 205,370 +0.00(+0.00%)
May 17, 2011 24.39 24.48 24.27 24.35 228,916 -0.12(-0.50%)
May 16, 2011 24.54 24.73 24.45 24.47 185,500 -0.19(-0.77%)
May 13, 2011 24.84 24.90 24.50 24.66 128,862 -0.24(-0.96%)
May 12, 2011 24.54 24.94 24.50 24.90 168,820 +0.28(+1.16%)
May 11, 2011 24.61 24.76 24.51 24.61 308,888 -0.13(-0.54%)
May 10, 2011 24.34 24.79 24.33 24.75 197,205 +0.47(+1.92%)
May 09, 2011 24.12 24.33 24.06 24.28 144,328 +0.07(+0.30%)
May 06, 2011 24.39 24.48 24.09 24.21 197,441 +0.07(+0.30%)
May 05, 2011 24.32 24.35 24.05 24.14 321,131 -0.30(-1.24%)
May 04, 2011 24.56 24.66 24.41 24.44 203,642 -0.19(-0.79%)
May 03, 2011 24.56 24.70 24.50 24.63 318,325 +0.01(+0.02%)
May 02, 2011 24.63 24.69 24.60 24.63 335,286 +0.14(+0.57%)
Apr 29, 2011 25.00 25.06 24.40 24.49 464,880 -0.22(-0.88%)
Apr 28, 2011 24.57 24.71 24.46 24.71 191,036 +0.11(+0.44%)
Apr 27, 2011 24.32 24.63 24.32 24.60 150,722 +0.23(+0.94%)
Apr 26, 2011 24.19 24.54 24.14 24.37 236,503 +0.26(+1.08%)
Apr 25, 2011 24.11 24.19 23.96 24.11 105,530 -0.02(-0.10%)
Apr 21, 2011 24.12 24.15 23.92 24.13 142,287 +0.14(+0.58%)
Apr 20, 2011 23.72 23.99 23.64 23.99 151,693 +0.55(+2.35%)
Apr 19, 2011 23.57 23.59 23.34 23.44 86,254 -0.08(-0.33%)
Apr 18, 2011 23.45 23.62 23.31 23.52 224,373 -0.19(-0.82%)
Apr 15, 2011 23.25 23.77 23.25 23.71 249,874 +0.38(+1.61%)
Apr 14, 2011 22.97 23.37 22.90 23.34 101,927 +0.21(+0.89%)
Apr 13, 2011 23.26 23.37 23.02 23.13 147,491 -0.04(-0.18%)
Apr 12, 2011 23.30 23.48 23.15 23.18 101,142 -0.22(-0.93%)
Apr 11, 2011 23.74 23.76 23.34 23.39 115,970 -0.37(-1.55%)
Apr 08, 2011 24.00 24.02 23.63 23.76 129,266 -0.11(-0.48%)
Apr 07, 2011 24.17 24.17 23.73 23.88 164,527 -0.25(-1.03%)
Apr 06, 2011 24.07 24.24 24.05 24.12 128,296 +0.11(+0.48%)
Apr 05, 2011 24.04 24.41 23.97 24.01 259,594 +0.08(+0.33%)
Apr 04, 2011 23.74 24.00 23.71 23.93 233,735 +0.19(+0.79%)
Apr 01, 2011 23.70 23.76 23.59 23.74 274,061 +0.18(+0.74%)
Mar 31, 2011 23.35 23.61 23.31 23.57 205,188 +0.16(+0.67%)
Mar 30, 2011 23.11 23.44 23.11 23.41 92,807 +0.31(+1.36%)
Mar 29, 2011 22.95 23.13 22.81 23.10 94,292 +0.19(+0.82%)
Mar 28, 2011 22.96 23.15 22.90 22.91 105,752 -0.04(-0.16%)
Mar 25, 2011 22.85 23.16 22.81 22.95 133,044 +0.19(+0.82%)
Mar 24, 2011 22.77 22.84 22.63 22.76 73,664 +0.04(+0.16%)
Mar 23, 2011 22.75 22.76 22.58 22.72 124,121 -0.03(-0.13%)
Mar 22, 2011 22.82 22.90 22.72 22.75 78,651 -0.01(-0.05%)
Mar 21, 2011 22.75 22.82 22.72 22.76 173,661 +0.51(+2.31%)
Mar 18, 2011 22.09 22.41 22.09 22.25 495,991 +0.19(+0.88%)
Mar 17, 2011 22.26 22.30 21.97 22.06 168,160 -0.05(-0.25%)
Mar 16, 2011 22.35 22.40 22.04 22.11 318,507 -0.28(-1.24%)
Mar 15, 2011 22.41 22.57 22.38 22.39 207,997 -0.31(-1.39%)
Mar 14, 2011 22.88 22.88 22.65 22.70 176,215 -0.27(-1.16%)
Mar 11, 2011 23.00 23.06 22.92 22.97 193,053 -0.07(-0.31%)
Mar 10, 2011 23.22 23.22 22.96 23.04 269,778 -0.41(-1.75%)
Mar 09, 2011 23.44 23.51 23.31 23.45 210,183 +0.00(+0.00%)
Mar 08, 2011 23.24 23.52 23.21 23.45 217,263 +0.18(+0.75%)
Mar 07, 2011 23.58 23.59 23.14 23.28 210,023 -0.24(-1.00%)
Mar 04, 2011 23.54 23.59 23.42 23.51 259,413 +0.03(+0.13%)
Mar 03, 2011 23.33 23.80 23.30 23.48 239,549 +0.31(+1.36%)
Mar 02, 2011 22.93 23.20 22.89 23.17 224,532 +0.30(+1.32%)
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.