Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.25 25.27 24.79 25.06 95,576 -0.27(-1.06%)
May 23, 2011 25.38 25.50 25.18 25.33 131,043 -0.32(-1.25%)
May 20, 2011 25.78 25.78 25.45 25.65 158,246 -0.29(-1.11%)
May 19, 2011 26.28 26.34 25.60 25.94 146,377 -0.09(-0.34%)
May 18, 2011 25.68 26.12 25.67 26.03 131,179 +0.36(+1.40%)
May 17, 2011 25.73 25.82 25.38 25.67 426,331 -0.16(-0.63%)
May 16, 2011 26.15 26.23 25.81 25.84 129,975 -0.37(-1.40%)
May 13, 2011 26.26 26.95 26.19 26.20 183,668 -0.10(-0.37%)
May 12, 2011 26.34 26.43 26.02 26.30 261,313 -0.15(-0.56%)
May 11, 2011 26.73 26.86 25.91 26.45 342,900 -0.28(-1.05%)
May 10, 2011 27.33 27.38 26.14 26.73 356,631 -0.43(-1.60%)
May 09, 2011 27.03 27.22 27.00 27.16 98,006 +0.14(+0.51%)
May 06, 2011 27.22 27.28 27.00 27.03 131,069 +0.01(+0.03%)
May 05, 2011 26.72 27.58 26.60 27.02 143,549 +0.23(+0.86%)
May 04, 2011 26.56 26.94 26.15 26.79 195,662 +0.25(+0.93%)
May 03, 2011 26.98 27.14 26.11 26.54 217,893 -0.44(-1.64%)
May 02, 2011 27.14 27.37 26.91 26.98 156,799 -0.31(-1.13%)
Apr 29, 2011 27.40 27.47 27.23 27.29 65,269 -0.07(-0.26%)
Apr 28, 2011 27.49 27.49 27.26 27.36 178,794 -0.11(-0.41%)
Apr 27, 2011 27.77 27.85 27.41 27.48 70,525 -0.22(-0.80%)
Apr 26, 2011 27.81 28.11 27.66 27.70 116,224 -0.11(-0.39%)
Apr 25, 2011 28.06 28.14 27.78 27.81 102,629 -0.21(-0.74%)
Apr 21, 2011 28.21 28.21 27.93 28.01 131,030 -0.03(-0.10%)
Apr 20, 2011 28.35 28.35 27.98 28.04 698,077 +0.05(+0.20%)
Apr 19, 2011 29.16 29.16 27.96 27.99 427,535 -1.47(-4.98%)
Apr 18, 2011 29.45 29.55 29.28 29.45 172,112 -0.96(-3.15%)
Apr 15, 2011 30.04 30.63 29.86 30.41 108,128 +0.24(+0.80%)
Apr 14, 2011 29.53 30.21 29.44 30.17 74,479 +0.49(+1.64%)
Apr 13, 2011 30.08 30.14 29.56 29.68 100,783 -0.16(-0.54%)
Apr 12, 2011 30.10 30.19 29.47 29.84 198,080 -0.42(-1.38%)
Apr 11, 2011 30.46 30.46 30.11 30.26 133,656 -0.05(-0.17%)
Apr 08, 2011 31.17 31.17 30.27 30.31 152,777 -0.59(-1.92%)
Apr 07, 2011 31.29 31.34 30.73 30.90 222,168 -0.24(-0.78%)
Apr 06, 2011 31.23 31.29 31.06 31.15 105,188 +0.01(+0.03%)
Apr 05, 2011 31.04 31.45 30.90 31.14 263,595 +0.18(+0.58%)
Apr 04, 2011 31.41 31.41 30.81 30.96 304,667 +0.26(+0.85%)
Apr 01, 2011 30.38 30.70 29.96 30.70 157,121 +0.42(+1.38%)
Mar 31, 2011 30.01 30.57 29.98 30.28 226,519 -0.12(-0.39%)
Mar 30, 2011 30.40 30.69 30.22 30.40 228,584 -0.05(-0.17%)
Mar 29, 2011 30.43 30.45 30.26 30.45 191,485 +0.19(+0.63%)
Mar 28, 2011 30.21 30.45 30.15 30.26 103,667 +0.16(+0.52%)
Mar 25, 2011 30.10 30.45 30.03 30.10 149,883 +0.09(+0.30%)
Mar 24, 2011 30.36 30.43 29.72 30.01 245,547 -0.14(-0.47%)
Mar 23, 2011 29.60 30.44 29.09 30.15 164,413 +0.43(+1.46%)
Mar 22, 2011 29.58 30.05 29.48 29.72 112,754 -0.05(-0.17%)
Mar 21, 2011 29.67 30.03 29.28 29.77 157,972 +0.55(+1.87%)
Mar 18, 2011 28.97 29.22 28.64 29.22 242,442 +0.41(+1.41%)
Mar 17, 2011 28.83 30.01 28.41 28.81 1,028,909 +0.28(+0.99%)
Mar 16, 2011 29.10 29.11 27.82 28.53 226,676 -0.45(-1.56%)
Mar 15, 2011 28.89 29.28 28.70 28.99 79,878 -0.75(-2.51%)
Mar 14, 2011 28.99 29.80 28.81 29.73 87,989 +0.48(+1.66%)
Mar 11, 2011 29.38 29.48 29.04 29.25 136,253 -0.17(-0.57%)
Mar 10, 2011 29.67 30.01 29.21 29.42 196,579 -0.44(-1.46%)
Mar 09, 2011 30.83 30.98 29.78 29.85 321,535 -1.11(-3.59%)
Mar 08, 2011 30.83 31.37 30.64 30.97 142,843 +0.25(+0.80%)
Mar 07, 2011 30.82 31.02 30.10 30.72 58,223 -0.12(-0.38%)
Mar 04, 2011 30.58 30.87 30.32 30.84 65,059 +0.14(+0.44%)
Mar 03, 2011 30.76 31.17 30.49 30.70 130,544 +0.19(+0.61%)
Mar 02, 2011 30.13 30.90 30.13 30.51 131,289 +0.24(+0.79%)
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.