Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.80 30.17 29.76 29.98 3,444,679 +0.26(+0.87%)
May 23, 2011 29.73 29.80 29.51 29.72 2,877,690 -0.26(-0.87%)
May 20, 2011 29.88 30.23 29.82 29.98 2,266,645 +0.01(+0.03%)
May 19, 2011 30.19 30.23 29.78 29.97 2,683,349 -0.18(-0.60%)
May 18, 2011 30.18 30.30 30.00 30.15 2,156,302 +0.00(+0.00%)
May 17, 2011 30.07 30.42 29.92 30.15 3,294,477 -0.11(-0.36%)
May 16, 2011 30.15 30.62 30.10 30.26 3,536,076 +0.08(+0.27%)
May 13, 2011 30.26 30.36 29.89 30.18 2,199,746 -0.20(-0.66%)
May 12, 2011 29.75 30.55 29.62 30.38 3,983,183 +0.69(+2.32%)
May 11, 2011 29.33 30.22 29.32 29.69 4,104,876 +0.38(+1.30%)
May 10, 2011 29.18 29.41 28.99 29.31 2,554,435 +0.16(+0.55%)
May 09, 2011 29.11 29.28 28.86 29.15 3,597,338 +0.11(+0.38%)
May 06, 2011 28.97 29.21 28.86 29.04 3,820,252 +0.33(+1.15%)
May 05, 2011 29.68 29.95 28.50 28.71 10,888,407 -1.61(-5.31%)
May 04, 2011 30.86 31.27 30.13 30.32 9,352,191 -0.59(-1.91%)
May 03, 2011 30.52 31.60 30.33 30.91 9,579,855 +1.34(+4.53%)
May 02, 2011 29.59 29.65 29.51 29.57 3,401,333 +0.19(+0.65%)
Apr 29, 2011 29.37 29.42 29.02 29.38 2,403,369 -0.01(-0.03%)
Apr 28, 2011 29.21 29.63 29.20 29.39 2,835,623 +0.11(+0.38%)
Apr 27, 2011 28.97 29.37 28.77 29.28 2,210,710 +0.33(+1.14%)
Apr 26, 2011 28.68 28.97 28.63 28.95 2,721,711 +0.42(+1.47%)
Apr 25, 2011 28.66 28.66 28.45 28.53 2,108,139 -0.36(-1.25%)
Apr 21, 2011 28.90 29.13 28.78 28.89 2,748,697 +0.04(+0.14%)
Apr 20, 2011 28.53 28.89 28.44 28.85 4,621,946 +0.64(+2.27%)
Apr 19, 2011 28.37 28.49 28.09 28.21 2,758,014 -0.06(-0.21%)
Apr 18, 2011 28.12 28.48 27.71 28.27 3,123,817 -0.07(-0.25%)
Apr 15, 2011 28.34 28.54 28.14 28.34 3,373,772 +0.13(+0.46%)
Apr 14, 2011 27.85 28.29 27.71 28.21 2,400,466 +0.21(+0.75%)
Apr 13, 2011 28.05 28.05 27.55 28.00 3,055,362 +0.04(+0.14%)
Apr 12, 2011 27.70 28.07 27.70 27.96 2,085,639 -0.05(-0.18%)
Apr 11, 2011 28.06 28.12 27.80 28.01 2,514,322 +0.03(+0.11%)
Apr 08, 2011 27.82 28.06 27.65 27.98 2,334,283 +0.16(+0.58%)
Apr 07, 2011 27.92 27.92 27.58 27.82 2,705,088 -0.09(-0.32%)
Apr 06, 2011 27.56 28.02 27.35 27.91 4,179,485 +0.52(+1.90%)
Apr 05, 2011 27.43 27.47 27.26 27.39 3,087,705 -0.13(-0.47%)
Apr 04, 2011 27.46 27.60 27.26 27.52 2,798,986 +0.06(+0.22%)
Apr 01, 2011 27.09 27.53 27.07 27.46 3,485,938 +0.42(+1.55%)
Mar 31, 2011 27.72 27.73 27.00 27.04 3,823,136 -0.76(-2.73%)
Mar 30, 2011 27.80 27.80 27.80 27.80 2,272,968 +0.53(+1.94%)
Mar 29, 2011 27.16 27.32 26.90 27.27 3,433,005 +0.12(+0.44%)
Mar 28, 2011 27.40 27.55 27.13 27.15 2,264,598 -0.28(-1.02%)
Mar 25, 2011 27.53 27.61 27.30 27.43 2,074,215 +0.00(+0.00%)
Mar 24, 2011 27.16 27.55 27.10 27.43 2,740,952 +0.29(+1.07%)
Mar 23, 2011 26.88 27.21 26.61 27.14 2,977,929 +0.18(+0.67%)
Mar 22, 2011 27.22 27.35 26.92 26.96 1,995,994 -0.26(-0.96%)
Mar 21, 2011 27.29 27.31 27.00 27.22 3,432,494 +0.63(+2.37%)
Mar 18, 2011 26.55 26.73 26.42 26.59 3,175,141 +0.34(+1.30%)
Mar 17, 2011 26.42 26.62 26.12 26.25 1,802,534 +0.09(+0.34%)
Mar 16, 2011 26.62 26.67 26.15 26.16 3,205,031 -0.60(-2.24%)
Mar 15, 2011 26.76 27.03 26.71 26.76 4,627,127 -0.05(-0.19%)
Mar 14, 2011 26.82 27.03 26.55 26.81 3,321,625 -0.35(-1.29%)
Mar 11, 2011 27.24 27.36 26.91 27.16 3,022,015 -0.17(-0.62%)
Mar 10, 2011 27.52 27.66 27.22 27.33 2,786,164 -0.39(-1.41%)
Mar 09, 2011 27.31 27.73 27.20 27.72 2,834,070 +0.42(+1.54%)
Mar 08, 2011 27.25 27.41 27.11 27.30 2,632,074 +0.03(+0.11%)
Mar 07, 2011 27.37 27.53 27.03 27.27 3,337,015 -0.08(-0.29%)
Mar 04, 2011 27.65 27.79 27.05 27.35 3,744,563 -0.37(-1.33%)
Mar 03, 2011 27.60 27.86 27.56 27.72 2,736,951 +0.21(+0.76%)
Mar 02, 2011 27.40 27.58 27.25 27.51 2,820,249 +0.10(+0.36%)
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.