Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2011 | 24.25 | 24.62 | 24.25 | 24.61 | 4,630 | +0.57(+2.37%) |
| Mar 30, 2011 | 24.04 | 24.04 | 24.04 | 24.04 | 2,300 | +0.54(+2.30%) |
| Mar 29, 2011 | 23.00 | 23.50 | 23.00 | 23.50 | 2,190 | +0.50(+2.17%) |
| Mar 28, 2011 | 22.95 | 23.21 | 22.95 | 23.00 | 6,531 | +0.37(+1.63%) |
| Mar 25, 2011 | 22.50 | 22.63 | 22.50 | 22.63 | 2,148 | -0.52(-2.25%) |
| Mar 24, 2011 | 22.84 | 23.15 | 22.78 | 23.15 | 1,629 | +0.94(+4.23%) |
| Mar 23, 2011 | 22.10 | 22.21 | 22.10 | 22.21 | 1,090 | +0.60(+2.78%) |
| Mar 21, 2011 | 21.61 | 21.61 | 21.61 | 21.61 | 18,000 | +1.11(+5.41%) |
| Mar 16, 2011 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.18(+0.89%) |
| Mar 15, 2011 | 20.29 | 20.32 | 20.29 | 20.32 | 608 | -1.03(-4.82%) |
| Mar 11, 2011 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | -0.25(-1.16%) |
| Mar 10, 2011 | 21.60 | 21.60 | 21.60 | 21.60 | 800 | -0.87(-3.87%) |
| Mar 09, 2011 | 22.47 | 22.47 | 22.15 | 22.47 | 955 | -0.48(-2.09%) |
| Mar 07, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.45(+2.00%) |
| Mar 04, 2011 | 22.34 | 22.50 | 22.30 | 22.50 | 11,231 | -0.22(-0.97%) |
| Mar 03, 2011 | 22.47 | 22.72 | 22.47 | 22.72 | 1,763 | +0.33(+1.47%) |
| Mar 02, 2011 | 22.39 | 22.39 | 22.39 | 22.39 | 432 | +0.39(+1.77%) |
| Mar 01, 2011 | 22.05 | 22.05 | 22.00 | 22.00 | 1,600 | -0.10(-0.45%) |
| Feb 28, 2011 | 22.10 | 22.10 | 22.10 | 22.10 | 943 | +0.60(+2.79%) |
| Feb 25, 2011 | 21.50 | 21.50 | 21.50 | 21.50 | 125 | +0.68(+3.27%) |
| Feb 24, 2011 | 21.10 | 21.10 | 20.82 | 20.82 | 1,583 | -0.38(-1.79%) |
| Feb 23, 2011 | 21.30 | 21.35 | 21.20 | 21.20 | 15,834 | -0.36(-1.67%) |
| Feb 22, 2011 | 21.40 | 21.56 | 21.40 | 21.56 | 6,700 | +0.05(+0.23%) |
| Feb 18, 2011 | 21.48 | 21.90 | 21.10 | 21.51 | 78,501 | -0.55(-2.49%) |
| Feb 17, 2011 | 22.06 | 22.06 | 22.06 | 22.06 | 102 | -0.29(-1.30%) |
| Feb 16, 2011 | 21.61 | 22.35 | 21.61 | 22.35 | 700 | +0.37(+1.68%) |
| Feb 15, 2011 | 21.98 | 21.98 | 21.98 | 21.98 | 1,200 | +0.52(+2.42%) |
| Feb 10, 2011 | 21.46 | 21.46 | 21.46 | 0 | +0.65(+3.12%) | |
| Feb 07, 2011 | 20.81 | 20.81 | 20.81 | 0 | +0.07(+0.34%) | |
| Feb 04, 2011 | 20.74 | 20.74 | 20.74 | 20.74 | 2,712 | -0.23(-1.10%) |
| Feb 03, 2011 | 20.97 | 20.97 | 20.97 | 20.97 | 130 | +0.25(+1.21%) |
| Feb 02, 2011 | 20.69 | 20.72 | 20.68 | 20.72 | 3,105 | +0.47(+2.32%) |
| Feb 01, 2011 | 20.25 | 20.25 | 20.25 | 20.25 | 2,800 | +0.42(+2.12%) |
| Jan 31, 2011 | 20.15 | 20.15 | 19.83 | 19.83 | 5,921 | -0.60(-2.94%) |
| Jan 28, 2011 | 20.36 | 20.43 | 20.35 | 20.43 | 2,239 | -0.54(-2.58%) |
| Jan 27, 2011 | 20.97 | 20.97 | 20.97 | 20.97 | 1,361 | -0.21(-0.99%) |
| Jan 26, 2011 | 21.18 | 21.18 | 20.80 | 21.18 | 2,161 | +0.04(+0.19%) |
| Jan 25, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 10,800 | -0.18(-0.84%) |
| Jan 24, 2011 | 21.32 | 21.32 | 21.32 | 21.32 | 642 | -0.47(-2.16%) |
| Jan 21, 2011 | 21.79 | 21.79 | 21.79 | 21.79 | 1,400 | -0.65(-2.90%) |
| Jan 19, 2011 | 22.44 | 22.44 | 22.44 | 0 | -0.01(-0.04%) | |
| Jan 18, 2011 | 22.45 | 22.45 | 22.45 | 22.45 | 129 | +0.14(+0.63%) |
| Jan 14, 2011 | 22.30 | 22.31 | 22.30 | 22.31 | 3,000 | +0.72(+3.33%) |
| Jan 11, 2011 | 21.59 | 21.59 | 21.59 | 0 | -0.14(-0.64%) | |
| Jan 06, 2011 | 21.73 | 21.73 | 21.73 | 0 | -0.05(-0.23%) | |
| Jan 05, 2011 | 21.78 | 21.78 | 21.78 | 21.78 | 327 | +1.11(+5.37%) |
| Dec 30, 2010 | 20.67 | 20.67 | 20.67 | 0 | +0.44(+2.17%) | |
| Dec 27, 2010 | 20.23 | 20.23 | 20.23 | 0 | +0.00(+0.00%) | |
| Dec 23, 2010 | 20.23 | 20.23 | 20.23 | 20.23 | 260 | +0.00(+0.00%) |
| Dec 22, 2010 | 20.23 | 20.23 | 20.23 | 20.23 | 891 | +0.10(+0.48%) |
| Dec 21, 2010 | 20.13 | 20.13 | 20.13 | 20.13 | 15,600 | +0.73(+3.78%) |
| Dec 17, 2010 | 19.40 | 19.40 | 19.40 | 0 | -0.30(-1.52%) | |
| Dec 16, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 302 | +0.23(+1.18%) |
| Dec 13, 2010 | 19.47 | 19.47 | 19.47 | 19.47 | 829 | -0.06(-0.31%) |
| Dec 10, 2010 | 19.53 | 19.53 | 19.53 | 19.53 | 400 | -0.03(-0.15%) |
| Dec 08, 2010 | 19.56 | 19.56 | 19.56 | 390 | -0.10(-0.51%) | |
| Dec 07, 2010 | 19.34 | 19.66 | 19.34 | 19.66 | 3,070 | +0.32(+1.65%) |
| Dec 06, 2010 | 19.34 | 19.34 | 19.34 | 19.34 | 165 | +0.10(+0.52%) |
| Dec 03, 2010 | 19.19 | 19.24 | 19.19 | 19.24 | 621 | +1.06(+5.83%) |
| Dec 01, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.02(-0.11%) |
| Nov 29, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.51(-2.73%) |
| Nov 26, 2010 | 18.79 | 18.79 | 18.48 | 18.71 | 7,803 | -0.49(-2.55%) |
| Nov 22, 2010 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.02(+0.10%) |
| Nov 19, 2010 | 19.18 | 19.18 | 19.18 | 19.18 | 4,770 | -0.28(-1.44%) |
| Nov 17, 2010 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | +0.26(+1.35%) |
| Nov 16, 2010 | 19.20 | 19.20 | 19.20 | 19.20 | 130 | -0.86(-4.29%) |
| Nov 15, 2010 | 19.85 | 20.06 | 19.85 | 20.06 | 14,300 | -0.05(-0.25%) |
| Nov 10, 2010 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.06(+0.30%) |
| Nov 09, 2010 | 20.27 | 20.58 | 20.05 | 20.05 | 6,240 | -0.21(-1.04%) |
| Nov 05, 2010 | 20.26 | 20.26 | 20.26 | 0 | +0.11(+0.55%) | |
| Nov 03, 2010 | 20.15 | 20.15 | 20.15 | 0 | +0.64(+3.28%) | |
| Nov 02, 2010 | 18.97 | 19.51 | 18.97 | 19.51 | 12,990 | +0.51(+2.68%) |
| Nov 01, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 1,130 | -0.13(-0.68%) |
| Oct 29, 2010 | 19.13 | 19.13 | 19.13 | 19.13 | 500 | +0.34(+1.81%) |
| Oct 27, 2010 | 18.79 | 18.79 | 18.79 | 0 | -0.46(-2.39%) | |
| Oct 21, 2010 | 19.25 | 19.25 | 19.25 | 0 | +0.60(+3.22%) | |
| Oct 20, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 250 | +0.03(+0.16%) |
| Oct 15, 2010 | 18.62 | 18.62 | 18.62 | 0 | -0.31(-1.64%) | |
| Oct 14, 2010 | 18.93 | 18.93 | 18.88 | 18.93 | 4,700 | +0.18(+0.96%) |
| Oct 13, 2010 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | +0.80(+4.46%) |
| Oct 07, 2010 | 17.95 | 17.95 | 17.95 | 0 | +0.19(+1.07%) | |
| Oct 06, 2010 | 17.76 | 17.76 | 17.76 | 17.76 | 592 | +0.46(+2.66%) |
| Oct 01, 2010 | 17.30 | 17.30 | 17.30 | 0 | -0.21(-1.20%) | |
| Sep 29, 2010 | 17.51 | 17.51 | 17.51 | 13,800 | +0.29(+1.68%) | |
| Sep 28, 2010 | 17.22 | 17.22 | 17.22 | 17.22 | 200 | -0.37(-2.10%) |
| Sep 27, 2010 | 17.34 | 17.59 | 17.33 | 17.59 | 3,700 | +0.68(+4.02%) |
| Sep 23, 2010 | 16.91 | 16.91 | 16.91 | 0 | -0.09(-0.53%) | |
| Sep 21, 2010 | 17.00 | 17.00 | 17.00 | 0 | +0.51(+3.09%) | |
| Sep 10, 2010 | 16.49 | 16.49 | 16.49 | 0 | +0.37(+2.30%) | |
| Sep 07, 2010 | 16.12 | 16.12 | 16.12 | 0 | +0.08(+0.50%) | |
| Sep 01, 2010 | 16.04 | 16.04 | 16.04 | 0 | +1.34(+9.12%) | |
| Aug 25, 2010 | 14.70 | 14.70 | 14.70 | 0 | -0.56(-3.67%) | |
| Aug 24, 2010 | 15.14 | 15.40 | 15.14 | 15.26 | 55,514 | -0.54(-3.42%) |
| Aug 23, 2010 | 15.63 | 15.80 | 15.63 | 15.80 | 6,103 | -0.68(-4.13%) |
| Aug 17, 2010 | 16.48 | 16.48 | 16.48 | 0 | +0.82(+5.24%) | |
| Aug 12, 2010 | 15.66 | 15.66 | 15.66 | 0 | -0.84(-5.09%) | |
| Aug 09, 2010 | 16.50 | 16.50 | 16.50 | 0 | +0.16(+0.98%) | |
| Aug 04, 2010 | 16.34 | 16.34 | 16.34 | 0 | +0.05(+0.31%) | |
| Aug 03, 2010 | 16.39 | 16.39 | 16.29 | 16.29 | 400 | -0.57(-3.38%) |
| Jul 28, 2010 | 16.86 | 16.86 | 16.86 | 0 | +0.61(+3.75%) | |
| Jul 23, 2010 | 16.25 | 16.25 | 16.25 | 0 | -0.06(-0.35%) | |
| Jul 22, 2010 | 16.31 | 16.31 | 16.31 | 16.31 | 18,900 | +1.54(+10.40%) |
| Jul 20, 2010 | 14.77 | 14.77 | 14.77 | 0 | +0.24(+1.65%) | |
| Jul 15, 2010 | 14.53 | 14.53 | 14.53 | 0 | -0.34(-2.29%) | |
| Jul 14, 2010 | 14.87 | 14.87 | 14.87 | 14.87 | 1,505 | -0.14(-0.93%) |
| Jul 13, 2010 | 15.01 | 15.01 | 15.01 | 15.01 | 153 | -0.24(-1.57%) |
| Jun 24, 2010 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.13%) | |
| Jun 23, 2010 | 15.59 | 15.59 | 15.27 | 15.27 | 3,732 | -0.36(-2.30%) |
| Jun 18, 2010 | 15.63 | 15.63 | 15.63 | 0 | -0.15(-0.95%) | |
| Jun 17, 2010 | 15.70 | 15.78 | 15.70 | 15.78 | 915 | +0.23(+1.48%) |
| Jun 15, 2010 | 15.55 | 15.55 | 15.55 | 0 | +1.76(+12.76%) | |
| Jun 08, 2010 | 13.79 | 13.79 | 13.79 | 0 | -0.01(-0.07%) | |
| Jun 07, 2010 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.50(-3.50%) |
| Jun 04, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 185 | -0.45(-3.05%) |
| Jun 02, 2010 | 14.75 | 14.75 | 14.75 | 0 | +0.44(+3.07%) | |
| Jun 01, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 250 | -0.24(-1.65%) |
| May 27, 2010 | 14.55 | 14.55 | 14.55 | 14.55 | 3,939 | -0.03(-0.21%) |
| May 26, 2010 | 14.58 | 14.58 | 14.58 | 14.58 | 2,200 | +1.33(+10.04%) |
| May 25, 2010 | 13.25 | 13.25 | 13.25 | 13.25 | 1,900 | -0.34(-2.50%) |
| May 21, 2010 | 13.59 | 13.59 | 13.59 | 0 | +0.20(+1.49%) | |
| May 20, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 800 | -0.35(-2.55%) |
| May 19, 2010 | 14.00 | 14.00 | 13.74 | 13.74 | 800 | -0.76(-5.24%) |
| May 18, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.40(+2.84%) |
| May 14, 2010 | 14.10 | 14.10 | 14.10 | 0 | -0.92(-6.13%) | |
| May 13, 2010 | 15.30 | 15.35 | 14.90 | 15.02 | 12,080 | -0.09(-0.60%) |
| May 12, 2010 | 15.12 | 15.12 | 15.10 | 15.11 | 3,800 | +0.51(+3.49%) |
| May 11, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 2,100 | -0.43(-2.86%) |
| May 10, 2010 | 15.03 | 15.03 | 15.03 | 15.03 | 243 | +0.43(+2.95%) |
| May 06, 2010 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -1.10(-7.01%) |
| May 04, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | -1.28(-7.54%) |
| Apr 29, 2010 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.17(-0.99%) |
| Apr 28, 2010 | 16.99 | 17.15 | 16.99 | 17.15 | 2,350 | +0.10(+0.59%) |
| Apr 27, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.75(-4.21%) |
| Apr 21, 2010 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.22(+1.25%) |
| Apr 20, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 1,600 | +0.33(+1.91%) |
| Apr 19, 2010 | 17.26 | 17.26 | 17.25 | 17.25 | 5,100 | -0.79(-4.38%) |
| Apr 16, 2010 | 18.04 | 18.04 | 18.04 | 18.04 | 720 | -0.13(-0.72%) |
| Apr 15, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 4,800 | +0.07(+0.39%) |
| Apr 14, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 200 | +0.58(+3.31%) |
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.
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.
