Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.46 29.75 29.34 29.47 1,474,553 +0.01(+0.03%)
May 23, 2011 29.66 29.86 29.44 29.46 1,350,270 -0.56(-1.87%)
May 20, 2011 29.71 30.14 29.55 30.02 2,529,834 +0.31(+1.04%)
May 19, 2011 29.72 29.75 29.49 29.71 1,631,825 +0.13(+0.44%)
May 18, 2011 29.89 29.89 29.44 29.58 2,636,853 -0.24(-0.80%)
May 17, 2011 29.76 30.10 29.76 29.82 1,749,131 -0.09(-0.30%)
May 16, 2011 29.65 30.14 29.63 29.91 2,272,355 +0.22(+0.74%)
May 13, 2011 29.80 29.88 29.45 29.69 1,199,759 -0.12(-0.40%)
May 12, 2011 29.43 29.85 29.41 29.81 1,532,539 +0.27(+0.91%)
May 11, 2011 29.69 29.77 29.36 29.54 1,558,797 -0.26(-0.87%)
May 10, 2011 29.36 29.89 29.27 29.80 1,900,444 +0.58(+1.98%)
May 09, 2011 29.08 29.28 28.98 29.22 1,037,066 +0.13(+0.45%)
May 06, 2011 29.12 29.25 28.96 29.09 1,262,903 +0.21(+0.73%)
May 05, 2011 29.25 29.25 28.69 28.88 1,845,598 -0.33(-1.13%)
May 04, 2011 29.48 29.53 29.00 29.21 4,004,564 -0.35(-1.18%)
May 03, 2011 29.57 29.93 29.38 29.56 1,941,972 +0.02(+0.07%)
May 02, 2011 29.52 29.56 29.50 29.54 1,596,415 +0.23(+0.78%)
Apr 29, 2011 29.29 29.35 29.06 29.31 1,072,031 +0.05(+0.17%)
Apr 28, 2011 28.89 29.30 28.86 29.26 1,183,026 +0.34(+1.18%)
Apr 27, 2011 28.86 29.10 28.82 28.92 2,044,600 +0.03(+0.10%)
Apr 26, 2011 28.78 28.92 28.75 28.89 1,086,131 +0.23(+0.80%)
Apr 25, 2011 28.75 28.83 28.65 28.66 786,386 -0.09(-0.31%)
Apr 21, 2011 28.73 28.78 28.62 28.75 693,255 +0.07(+0.24%)
Apr 20, 2011 28.53 28.78 28.48 28.68 1,294,395 +0.40(+1.41%)
Apr 19, 2011 28.40 28.42 28.15 28.28 3,057,657 -0.12(-0.42%)
Apr 18, 2011 28.52 28.77 28.34 28.40 1,568,859 -0.43(-1.49%)
Apr 15, 2011 28.33 28.90 28.26 28.83 1,876,063 +0.58(+2.05%)
Apr 14, 2011 27.95 28.26 27.90 28.25 911,725 +0.14(+0.50%)
Apr 13, 2011 28.25 28.51 28.08 28.11 1,342,314 -0.10(-0.35%)
Apr 12, 2011 28.02 28.35 27.97 28.21 1,248,750 +0.09(+0.32%)
Apr 11, 2011 28.46 28.57 28.04 28.12 1,175,303 -0.35(-1.23%)
Apr 08, 2011 28.88 28.88 28.28 28.47 1,136,103 -0.29(-1.01%)
Apr 07, 2011 28.66 28.78 28.49 28.76 1,436,322 -0.01(-0.03%)
Apr 06, 2011 28.48 28.79 28.39 28.77 1,129,295 +0.37(+1.30%)
Apr 05, 2011 28.29 28.51 28.29 28.40 961,835 +0.02(+0.07%)
Apr 04, 2011 28.29 28.50 28.14 28.38 1,953,890 +0.21(+0.75%)
Apr 01, 2011 28.16 28.36 28.05 28.17 1,721,555 +0.10(+0.36%)
Mar 31, 2011 28.28 28.38 28.05 28.07 1,920,062 -0.18(-0.64%)
Mar 30, 2011 27.91 28.37 27.89 28.25 1,826,364 +0.41(+1.47%)
Mar 29, 2011 27.48 27.90 27.40 27.84 1,366,571 +0.33(+1.20%)
Mar 28, 2011 27.70 27.83 27.51 27.51 1,066,017 -0.06(-0.22%)
Mar 25, 2011 27.58 27.77 27.54 27.57 902,896 +0.01(+0.04%)
Mar 24, 2011 27.45 27.67 27.27 27.56 1,137,729 +0.20(+0.73%)
Mar 23, 2011 27.15 27.40 27.07 27.36 1,374,052 +0.15(+0.55%)
Mar 22, 2011 27.47 27.56 27.20 27.21 1,427,258 -0.30(-1.09%)
Mar 21, 2011 27.64 27.71 27.48 27.51 1,444,031 +0.42(+1.55%)
Mar 18, 2011 27.23 27.46 27.00 27.09 2,237,275 +0.13(+0.48%)
Mar 17, 2011 27.14 27.14 26.67 26.96 1,891,318 +0.20(+0.75%)
Mar 16, 2011 26.82 27.02 26.46 26.76 3,291,997 -0.15(-0.56%)
Mar 15, 2011 26.92 27.29 26.90 26.91 2,755,726 -0.38(-1.39%)
Mar 14, 2011 27.50 27.53 27.19 27.29 3,810,404 -0.44(-1.59%)
Mar 11, 2011 27.80 27.87 27.46 27.73 1,665,256 +0.05(+0.18%)
Mar 10, 2011 28.14 28.33 27.66 27.68 2,367,273 -0.74(-2.60%)
Mar 09, 2011 27.92 28.47 27.70 28.42 2,592,062 +0.42(+1.50%)
Mar 08, 2011 27.36 28.02 27.36 28.00 1,892,429 +0.58(+2.12%)
Mar 07, 2011 27.55 27.70 27.39 27.42 1,607,000 -0.47(-1.69%)
Mar 04, 2011 27.99 28.08 27.59 27.89 2,277,727 -0.17(-0.61%)
Mar 03, 2011 27.82 28.12 27.74 28.06 2,581,790 +0.44(+1.59%)
Mar 02, 2011 27.53 27.65 27.39 27.62 3,454,144 +0.11(+0.40%)
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.