Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.27 30.51 29.02 29.13 1,814,414 +0.17(+0.59%)
May 23, 2011 29.10 29.30 28.35 28.96 1,181,399 -0.55(-1.86%)
May 20, 2011 28.85 29.95 28.17 29.51 1,407,654 +0.74(+2.57%)
May 19, 2011 28.57 29.07 28.21 28.77 1,175,011 +0.42(+1.48%)
May 18, 2011 26.82 28.40 26.66 28.35 1,181,461 +1.70(+6.38%)
May 17, 2011 26.33 27.07 26.07 26.65 1,133,451 +0.29(+1.10%)
May 16, 2011 26.41 27.05 26.00 26.36 1,194,622 -0.17(-0.64%)
May 13, 2011 26.75 27.16 26.12 26.53 1,098,845 -0.12(-0.45%)
May 12, 2011 26.75 26.94 25.59 26.65 2,559,630 -0.59(-2.17%)
May 11, 2011 28.59 28.60 26.95 27.24 1,204,902 -1.48(-5.15%)
May 10, 2011 28.76 29.01 28.15 28.72 600,468 +0.06(+0.21%)
May 09, 2011 27.80 28.78 27.80 28.66 905,425 +0.77(+2.76%)
May 06, 2011 27.55 27.99 27.21 27.89 1,002,960 +0.68(+2.50%)
May 05, 2011 26.80 27.53 26.14 27.21 1,599,338 -0.22(-0.80%)
May 04, 2011 28.95 28.95 27.00 27.43 1,511,127 -1.69(-5.80%)
May 03, 2011 29.95 30.04 28.56 29.12 624,024 -1.05(-3.48%)
May 02, 2011 30.10 30.22 30.00 30.17 711,894 -0.56(-1.82%)
Apr 29, 2011 30.62 30.98 30.39 30.73 839,418 +0.18(+0.59%)
Apr 28, 2011 30.81 30.93 30.20 30.55 697,143 -0.41(-1.32%)
Apr 27, 2011 31.60 31.60 29.95 30.96 950,617 -0.68(-2.15%)
Apr 26, 2011 31.59 32.16 31.30 31.64 1,063,251 +0.00(+0.00%)
Apr 25, 2011 30.51 31.66 30.35 31.64 1,222,686 +1.14(+3.74%)
Apr 21, 2011 30.27 30.94 29.86 30.50 1,055,265 +0.60(+2.01%)
Apr 20, 2011 30.48 30.50 29.73 29.90 1,831,762 +0.09(+0.30%)
Apr 19, 2011 29.49 30.35 29.11 29.81 1,859,666 +0.41(+1.39%)
Apr 18, 2011 29.96 30.12 29.16 29.40 1,015,789 -1.09(-3.57%)
Apr 15, 2011 29.80 30.61 29.60 30.49 1,335,158 +0.68(+2.28%)
Apr 14, 2011 29.60 30.25 29.35 29.81 973,829 -0.27(-0.90%)
Apr 13, 2011 30.11 31.33 29.68 30.08 1,601,220 +0.86(+2.94%)
Apr 12, 2011 30.94 31.05 29.06 29.22 1,901,497 -1.88(-6.05%)
Apr 11, 2011 32.24 32.39 31.07 31.10 992,639 -0.64(-2.02%)
Apr 08, 2011 32.43 32.76 30.93 31.74 1,109,756 -0.38(-1.18%)
Apr 07, 2011 32.35 32.68 31.54 32.12 1,106,078 -0.07(-0.22%)
Apr 06, 2011 32.96 33.59 32.09 32.19 1,890,073 -0.69(-2.10%)
Apr 05, 2011 32.63 32.98 32.22 32.88 892,059 +0.21(+0.64%)
Apr 04, 2011 31.99 32.74 31.78 32.67 1,117,844 +0.89(+2.80%)
Apr 01, 2011 31.57 32.09 31.49 31.78 1,372,514 +0.16(+0.51%)
Mar 31, 2011 31.10 31.87 30.85 31.62 1,994,832 +1.14(+3.74%)
Mar 30, 2011 30.09 30.59 29.84 30.48 977,624 +0.46(+1.53%)
Mar 29, 2011 29.69 30.64 29.56 30.02 1,281,591 +0.11(+0.37%)
Mar 28, 2011 29.77 30.05 29.45 29.91 1,416,393 +0.07(+0.23%)
Mar 25, 2011 29.58 30.32 29.40 29.84 1,136,923 +0.32(+1.08%)
Mar 24, 2011 30.75 30.92 29.50 29.52 1,185,175 -0.95(-3.12%)
Mar 23, 2011 30.48 30.75 29.89 30.47 1,320,756 -0.08(-0.26%)
Mar 22, 2011 30.75 30.82 29.89 30.55 1,127,688 -0.17(-0.55%)
Mar 21, 2011 30.43 30.73 30.28 30.72 1,047,423 +0.96(+3.23%)
Mar 18, 2011 30.92 31.23 29.62 29.76 4,351,419 -2.04(-6.42%)
Mar 17, 2011 30.52 31.99 29.97 31.80 1,254,417 +1.90(+6.35%)
Mar 16, 2011 31.61 32.49 29.08 29.90 2,013,324 -1.35(-4.32%)
Mar 15, 2011 31.16 32.13 31.15 31.25 1,237,929 -0.25(-0.79%)
Mar 14, 2011 31.00 31.61 30.18 31.50 621,152 +0.06(+0.19%)
Mar 11, 2011 30.12 31.85 29.65 31.44 1,372,820 +0.49(+1.58%)
Mar 10, 2011 31.74 31.84 30.07 30.95 2,057,104 -1.47(-4.53%)
Mar 09, 2011 33.16 33.16 31.30 32.42 1,530,212 -1.08(-3.22%)
Mar 08, 2011 35.12 35.25 33.33 33.50 813,931 -1.75(-4.96%)
Mar 07, 2011 35.50 35.77 33.66 35.25 750,904 -0.04(-0.11%)
Mar 04, 2011 35.23 35.54 34.71 35.29 517,976 -0.78(-2.16%)
Mar 03, 2011 35.84 36.15 34.92 36.07 796,270 +0.31(+0.87%)
Mar 02, 2011 34.52 36.03 33.79 35.76 971,621 +1.18(+3.41%)
Mar 01, 2011 34.77 35.19 33.58 34.58 1,091,715 +0.06(+0.17%)
Feb 28, 2011 35.00 35.00 33.52 34.52 1,503,006 +1.37(+4.13%)
Feb 25, 2011 32.07 33.16 32.06 33.15 614,123 +1.35(+4.25%)
Feb 24, 2011 32.49 33.47 31.59 31.80 1,249,878 -0.64(-1.97%)
Feb 23, 2011 31.52 32.68 31.50 32.44 1,222,920 +1.30(+4.17%)
Feb 22, 2011 32.06 32.70 31.08 31.14 1,016,982 -0.39(-1.24%)
Feb 18, 2011 32.10 32.24 31.46 31.53 511,459 -0.36(-1.13%)
Feb 17, 2011 32.16 32.20 31.19 31.89 685,488 -0.18(-0.56%)
Feb 16, 2011 32.12 32.26 31.62 32.07 693,966 +0.21(+0.66%)
Feb 15, 2011 32.42 32.76 31.55 31.86 830,083 -0.65(-2.00%)
Feb 14, 2011 31.28 32.56 31.22 32.51 639,311 +1.09(+3.47%)
Feb 11, 2011 31.29 31.78 30.57 31.42 784,290 +0.11(+0.35%)
Feb 10, 2011 31.85 32.00 31.08 31.31 598,982 -0.74(-2.31%)
Feb 09, 2011 31.86 32.12 31.58 32.05 468,832 +0.05(+0.16%)
Feb 08, 2011 31.91 32.17 30.96 32.00 442,510 +0.04(+0.13%)
Feb 07, 2011 31.44 32.12 31.01 31.96 386,032 +0.97(+3.13%)
Feb 04, 2011 31.92 32.13 30.97 30.99 522,301 -1.01(-3.16%)
Feb 03, 2011 31.81 32.05 31.20 32.00 473,722 +0.14(+0.44%)
Feb 02, 2011 31.92 32.47 31.76 31.86 777,464 -0.20(-0.62%)
Feb 01, 2011 32.25 32.56 31.89 32.06 1,078,946 +0.09(+0.28%)
Jan 31, 2011 30.44 32.39 30.20 31.97 1,557,981 +1.77(+5.86%)
Jan 28, 2011 29.24 30.49 29.24 30.20 1,268,683 +0.87(+2.97%)
Jan 27, 2011 29.00 29.40 28.75 29.33 968,058 +0.74(+2.59%)
Jan 26, 2011 26.92 28.61 26.62 28.59 1,033,223 +1.72(+6.40%)
Jan 25, 2011 27.57 27.65 26.63 26.87 466,746 -0.91(-3.28%)
Jan 24, 2011 27.84 28.31 27.17 27.78 822,313 +0.43(+1.57%)
Jan 21, 2011 28.61 28.61 27.26 27.35 659,204 -0.97(-3.43%)
Jan 20, 2011 29.03 29.03 27.56 28.32 581,361 -0.97(-3.31%)
Jan 19, 2011 29.70 29.94 28.83 29.29 565,536 -0.42(-1.41%)
Jan 18, 2011 29.30 29.92 28.90 29.71 559,907 +0.71(+2.45%)
Jan 14, 2011 28.55 29.35 28.30 29.00 577,802 +0.40(+1.40%)
Jan 13, 2011 27.93 29.20 27.57 28.60 796,687 +0.73(+2.62%)
Jan 12, 2011 28.44 28.78 27.56 27.87 361,083 -0.21(-0.75%)
Jan 11, 2011 27.47 28.34 27.37 28.08 454,342 +0.83(+3.05%)
Jan 10, 2011 26.51 27.30 26.25 27.25 403,938 +0.57(+2.14%)
Jan 07, 2011 26.73 26.75 25.76 26.68 625,193 +0.03(+0.11%)
Jan 06, 2011 27.53 27.55 26.36 26.65 360,301 -0.80(-2.91%)
Jan 05, 2011 27.12 27.67 26.95 27.45 328,183 +0.04(+0.15%)
Jan 04, 2011 28.37 29.03 26.60 27.41 560,775 -0.74(-2.63%)
Jan 03, 2011 27.49 29.16 27.49 28.15 619,995 +1.03(+3.80%)
Dec 31, 2010 26.97 27.50 26.53 27.12 405,382 +0.21(+0.78%)
Dec 30, 2010 27.86 28.18 26.82 26.91 412,254 -0.47(-1.72%)
Dec 29, 2010 26.91 27.50 26.50 27.38 392,175 +0.46(+1.71%)
Dec 28, 2010 27.48 27.56 26.84 26.92 171,205 -0.43(-1.57%)
Dec 27, 2010 27.61 27.89 27.24 27.35 151,387 -0.43(-1.55%)
Dec 23, 2010 27.95 28.20 27.50 27.78 196,149 -0.11(-0.39%)
Dec 22, 2010 29.24 29.25 27.60 27.89 1,171,706 -1.40(-4.78%)
Dec 21, 2010 28.61 29.36 28.40 29.29 356,558 +0.84(+2.95%)
Dec 20, 2010 27.27 28.76 27.27 28.45 677,896 +1.18(+4.33%)
Dec 17, 2010 26.98 27.37 26.80 27.27 1,075,701 +0.21(+0.78%)
Dec 16, 2010 26.47 27.58 26.17 27.06 1,325,015 +1.16(+4.48%)
Dec 15, 2010 25.92 26.05 25.51 25.90 552,089 +0.01(+0.04%)
Dec 14, 2010 26.51 26.73 25.86 25.89 792,727 -0.66(-2.49%)
Dec 13, 2010 27.51 27.69 26.37 26.55 711,169 -0.74(-2.71%)
Dec 10, 2010 26.68 28.13 26.32 27.29 457,451 +0.78(+2.94%)
Dec 09, 2010 26.69 26.88 25.75 26.51 333,194 +0.01(+0.04%)
Dec 08, 2010 27.09 27.45 26.39 26.50 381,999 -0.58(-2.14%)
Dec 07, 2010 27.44 27.95 26.95 27.08 617,192 -0.03(-0.11%)
Dec 06, 2010 27.80 27.80 26.69 27.11 776,338 -0.49(-1.78%)
Dec 03, 2010 26.66 28.09 26.61 27.60 600,293 +0.92(+3.45%)
Dec 02, 2010 26.95 27.00 26.46 26.68 469,139 -0.18(-0.67%)
Dec 01, 2010 25.82 28.24 25.72 26.86 1,440,349 +1.48(+5.83%)
Nov 30, 2010 24.79 25.70 24.69 25.38 2,479,430 +0.46(+1.85%)
Nov 29, 2010 24.55 25.05 24.25 24.92 331,100 +0.32(+1.30%)
Nov 26, 2010 24.75 25.09 24.24 24.60 172,000 -0.37(-1.48%)
Nov 24, 2010 24.95 24.97 24.97 24.97 376,015 +0.29(+1.18%)
Nov 23, 2010 24.21 25.09 24.03 24.68 600,600 +0.11(+0.45%)
Nov 22, 2010 23.57 24.67 23.21 24.57 323,331 +0.90(+3.80%)
Nov 19, 2010 23.10 23.86 22.95 23.67 537,204 +0.43(+1.85%)
Nov 18, 2010 22.95 23.63 22.87 23.24 599,753 +0.80(+3.57%)
Nov 17, 2010 23.14 23.49 22.43 22.44 416,730 -0.71(-3.07%)
Nov 16, 2010 23.49 23.49 22.25 23.15 549,411 -0.53(-2.24%)
Nov 15, 2010 24.01 24.87 23.66 23.68 613,472 +0.02(+0.08%)
Nov 12, 2010 24.80 25.08 23.59 23.66 492,213 -1.38(-5.51%)
Nov 11, 2010 23.54 25.31 23.47 25.04 848,946 +1.20(+5.03%)
Nov 10, 2010 23.37 23.89 22.23 23.84 590,984 +0.40(+1.71%)
Nov 09, 2010 23.28 24.37 23.22 23.44 667,864 +0.44(+1.91%)
Nov 08, 2010 23.37 23.55 22.85 23.00 248,067 -0.52(-2.21%)
Nov 05, 2010 23.44 23.58 22.65 23.52 430,352 +0.08(+0.34%)
Nov 04, 2010 22.47 23.48 22.35 23.44 697,582 +1.31(+5.92%)
Nov 03, 2010 21.74 22.21 21.42 22.13 310,999 +0.06(+0.27%)
Nov 02, 2010 21.41 22.10 20.75 22.07 453,613 +0.84(+3.96%)
Nov 01, 2010 21.36 21.90 20.66 21.23 596,957 -0.04(-0.19%)
Oct 29, 2010 20.72 21.35 20.51 21.27 373,373 +0.39(+1.87%)
Oct 28, 2010 21.17 21.19 20.74 20.88 242,798 -0.05(-0.24%)
Oct 27, 2010 21.15 21.15 20.67 20.93 250,095 -0.25(-1.18%)
Oct 25, 2010 21.39 21.53 20.80 21.18 506,815 +0.00(+0.00%)
Oct 22, 2010 20.67 21.79 20.51 21.18 859,888 +0.59(+2.87%)
Oct 21, 2010 20.52 20.86 20.32 20.59 388,698 +0.30(+1.48%)
Oct 20, 2010 20.27 20.60 20.24 20.29 331,295 +0.03(+0.15%)
Oct 19, 2010 20.46 20.82 20.01 20.26 886,519 -1.40(-6.46%)
Oct 18, 2010 21.39 21.77 20.61 21.66 756,952 +0.02(+0.09%)
Oct 15, 2010 22.18 22.35 21.50 21.64 488,722 -0.42(-1.90%)
Oct 14, 2010 22.40 22.49 21.98 22.06 379,330 -0.36(-1.61%)
Oct 13, 2010 22.13 22.55 22.10 22.42 301,421 +0.41(+1.86%)
Oct 12, 2010 22.60 22.85 21.94 22.01 699,472 -0.64(-2.83%)
Oct 11, 2010 22.53 22.91 22.08 22.65 548,300 +0.04(+0.18%)
Oct 08, 2010 22.61 22.77 21.78 22.61 1,032,797 +0.88(+4.05%)
Oct 07, 2010 21.25 21.73 20.97 21.73 956 +0.68(+3.23%)
Oct 06, 2010 20.86 21.10 20.34 21.05 671,049 +0.23(+1.10%)
Oct 05, 2010 19.84 20.93 19.84 20.82 164 +1.24(+6.33%)
Oct 04, 2010 19.86 20.04 19.22 19.58 519,107 -0.40(-2.00%)
Oct 01, 2010 19.98 20.06 18.99 19.98 705,703 +0.61(+3.15%)
Sep 30, 2010 19.37 19.55 18.34 19.37 891,422 +0.51(+2.70%)
Sep 29, 2010 17.85 19.09 17.85 18.86 578,699 +0.93(+5.19%)
Sep 28, 2010 18.04 18.13 17.32 17.93 403,555 -0.01(-0.06%)
Sep 27, 2010 17.70 18.38 17.60 17.94 476,472 +0.22(+1.24%)
Sep 24, 2010 17.06 17.97 17.00 17.72 510,517 +0.82(+4.85%)
Sep 23, 2010 17.49 17.67 16.74 16.90 3,178 -0.58(-3.32%)
Sep 22, 2010 18.14 18.30 17.46 17.48 379,225 -0.61(-3.37%)
Sep 21, 2010 18.10 18.40 18.07 18.09 100 -0.02(-0.11%)
Sep 20, 2010 18.30 18.45 18.04 18.11 241,301 -0.12(-0.66%)
Sep 17, 2010 18.23 18.23 17.66 18.23 594,734 +0.48(+2.70%)
Sep 15, 2010 17.40 17.84 17.30 17.75 456,350 +0.21(+1.20%)
Sep 14, 2010 17.40 17.64 17.10 17.54 335,041 +0.06(+0.34%)
Sep 13, 2010 17.73 17.90 17.33 17.48 246,571 -0.23(-1.30%)
Sep 10, 2010 18.22 18.22 17.68 17.71 220,830 -0.34(-1.88%)
Sep 09, 2010 17.98 18.25 17.88 18.05 300 +0.24(+1.35%)
Sep 08, 2010 17.72 17.96 17.72 17.81 309 +0.11(+0.62%)
Sep 07, 2010 17.90 17.99 17.52 17.70 156,909 -0.29(-1.61%)
Sep 03, 2010 18.00 18.15 17.87 17.99 243,786 +0.12(+0.67%)
Sep 02, 2010 17.43 18.17 17.27 17.87 312 +0.40(+2.29%)
Sep 01, 2010 16.58 17.95 16.51 17.47 436,356 +0.96(+5.81%)
Aug 31, 2010 16.51 16.65 16.41 16.51 1,215 -0.14(-0.84%)
Aug 30, 2010 16.39 16.82 16.39 16.65 157,439 +0.15(+0.91%)
Aug 27, 2010 16.50 16.61 16.12 16.50 227,918 +0.06(+0.36%)
Aug 26, 2010 16.77 17.00 16.20 16.44 281,269 -0.33(-1.97%)
Aug 25, 2010 17.12 17.15 16.05 16.77 631,785 -0.48(-2.78%)
Aug 24, 2010 17.01 17.33 16.99 17.25 275,538 -0.05(-0.29%)
Aug 23, 2010 16.96 17.37 16.96 17.30 176,756 +0.30(+1.76%)
Aug 20, 2010 16.95 17.19 16.90 17.00 284,062 -0.02(-0.12%)
Aug 19, 2010 17.06 17.17 16.95 17.02 208 -0.12(-0.70%)
Aug 18, 2010 17.34 17.39 17.06 17.14 345 -0.36(-2.06%)
Aug 17, 2010 17.45 17.75 17.36 17.50 265 +0.13(+0.75%)
Aug 16, 2010 17.74 17.74 17.20 17.37 205,008 -0.37(-2.09%)
Aug 13, 2010 17.74 18.09 17.44 17.74 311,433 +0.33(+1.90%)
Aug 12, 2010 16.90 17.52 16.84 17.41 521,403 +0.43(+2.53%)
Aug 11, 2010 17.50 17.50 16.90 16.98 374,285 -0.70(-3.96%)
Aug 10, 2010 17.59 17.85 17.25 17.68 2,877 -0.17(-0.95%)
Aug 09, 2010 18.20 18.28 17.60 17.85 202,141 -0.26(-1.44%)
Aug 06, 2010 18.11 18.30 17.34 18.11 436,600 -0.02(-0.11%)
Aug 05, 2010 18.74 18.74 18.01 18.13 744,565 -0.33(-1.79%)
Aug 04, 2010 18.23 18.74 18.15 18.46 640 +0.48(+2.67%)
Aug 03, 2010 17.65 18.29 17.65 17.98 147 +0.23(+1.30%)
Aug 02, 2010 17.30 17.85 17.30 17.75 377,600 +0.55(+3.20%)
Jul 30, 2010 17.30 17.55 17.00 17.20 620,717 -0.18(-1.04%)
Jul 29, 2010 17.17 17.66 17.11 17.38 689,958 +0.19(+1.11%)
Jul 28, 2010 16.57 17.44 16.50 17.19 830,913 +0.88(+5.40%)
Jul 27, 2010 16.84 17.30 16.20 16.31 886,054 -0.37(-2.22%)
Jul 26, 2010 16.67 16.93 16.21 16.68 737,382 -0.05(-0.30%)
Jul 23, 2010 17.12 17.18 16.44 16.73 705,000 -0.31(-1.82%)
Jul 22, 2010 16.61 17.53 16.61 17.04 949,346 +0.52(+3.15%)
Jul 21, 2010 17.00 17.00 16.50 16.52 171,941 -0.48(-2.82%)
Jul 20, 2010 16.06 17.11 16.01 17.00 216 +0.72(+4.42%)
Jul 19, 2010 16.20 16.40 15.89 16.28 298,538 -0.02(-0.12%)
Jul 16, 2010 16.30 16.33 15.41 16.30 920,091 +0.13(+0.80%)
Jul 15, 2010 16.40 16.45 16.06 16.17 257,529 -0.22(-1.34%)
Jul 14, 2010 16.00 16.75 15.96 16.39 636,375 +0.38(+2.37%)
Jul 13, 2010 15.65 16.19 15.63 16.01 1,775 +0.37(+2.35%)
Jul 12, 2010 15.85 15.85 15.44 15.64 603,800 -0.11(-0.69%)
Jul 09, 2010 15.75 15.79 14.91 15.75 253,642 +0.56(+3.69%)
Jul 08, 2010 14.83 15.40 14.80 15.19 191 +0.41(+2.77%)
Jul 07, 2010 14.40 14.91 14.40 14.78 362,063 +0.42(+2.92%)
Jul 06, 2010 14.75 14.80 14.15 14.36 167 +0.01(+0.07%)
Jul 02, 2010 14.35 15.00 14.06 14.35 283,218 -0.07(-0.49%)
Jul 01, 2010 14.50 14.64 13.88 14.42 1,433,652 -0.08(-0.55%)
Jun 30, 2010 14.67 14.75 14.26 14.50 137 -0.10(-0.68%)
Jun 29, 2010 14.80 14.86 14.50 14.60 3,640 -0.15(-1.02%)
Jun 25, 2010 14.75 15.17 14.60 14.75 405,454 +0.05(+0.34%)
Jun 24, 2010 15.16 15.16 14.50 14.70 1,722 -0.47(-3.10%)
Jun 23, 2010 15.55 15.62 15.01 15.17 826,628 -0.39(-2.51%)
Jun 22, 2010 15.75 15.98 15.46 15.56 2,914 -0.17(-1.08%)
Jun 21, 2010 17.03 17.03 15.25 15.73 2,131,327 -0.23(-1.44%)
Jun 18, 2010 15.96 15.98 14.76 15.96 3,486,476 +1.08(+7.26%)
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.