Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.44 30.45 29.33 29.68 1,215,229 +0.24(+0.82%)
Jun 29, 2011 29.00 29.76 28.82 29.44 1,127,255 +0.84(+2.94%)
Jun 28, 2011 27.69 29.02 27.69 28.60 1,152,808 +0.69(+2.47%)
Jun 27, 2011 26.83 28.09 26.38 27.91 1,323,072 +0.97(+3.60%)
Jun 24, 2011 27.24 27.44 26.65 26.94 2,402,526 -0.20(-0.74%)
Jun 23, 2011 26.37 27.39 26.07 27.14 2,344,443 +0.02(+0.07%)
Jun 22, 2011 27.69 28.19 27.03 27.12 1,233,521 -0.76(-2.73%)
Jun 21, 2011 26.93 28.04 26.73 27.88 1,844,849 +1.07(+3.99%)
Jun 20, 2011 26.58 26.84 26.45 26.81 1,507,359 +0.56(+2.13%)
Jun 17, 2011 26.50 26.91 25.95 26.25 1,524,115 -0.09(-0.34%)
Jun 16, 2011 26.77 27.10 25.74 26.34 1,396,576 -0.51(-1.90%)
Jun 15, 2011 26.94 27.26 26.55 26.85 997,176 -0.41(-1.50%)
Jun 14, 2011 26.59 27.50 26.37 27.26 1,932,661 +1.02(+3.89%)
Jun 13, 2011 27.23 27.63 26.12 26.24 1,739,317 -0.85(-3.14%)
Jun 10, 2011 27.63 27.63 27.00 27.09 1,120,865 -0.82(-2.94%)
Jun 09, 2011 27.72 28.17 27.26 27.91 1,680,146 +0.87(+3.22%)
Jun 08, 2011 26.51 27.90 26.25 27.04 2,703,465 +0.45(+1.69%)
Jun 07, 2011 25.87 26.86 25.54 26.59 1,881,947 +1.05(+4.11%)
Jun 06, 2011 27.09 27.09 25.54 25.54 2,067,642 -1.65(-6.07%)
Jun 03, 2011 27.61 27.93 27.04 27.19 1,489,482 -1.94(-6.66%)
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%)
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.