Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.21 25.36 25.13 25.28 1,203,732 +0.76(+3.09%)
Jun 29, 2011 24.49 24.56 24.34 24.52 597,852 +0.17(+0.71%)
Jun 28, 2011 24.24 24.35 24.17 24.35 777,333 +0.15(+0.63%)
Jun 27, 2011 24.22 24.25 24.06 24.19 1,070,938 -0.35(-1.44%)
Jun 24, 2011 24.77 24.86 24.49 24.55 1,051,129 +0.33(+1.34%)
Jun 23, 2011 23.87 24.27 23.78 24.22 1,713,406 +0.34(+1.40%)
Jun 22, 2011 23.96 24.21 23.89 23.89 1,202,406 +0.45(+1.92%)
Jun 21, 2011 23.27 23.46 23.21 23.44 964,186 +0.18(+0.78%)
Jun 20, 2011 23.27 23.31 23.22 23.26 1,443,632 -0.61(-2.57%)
Jun 17, 2011 23.90 24.01 23.82 23.87 1,138,270 +0.11(+0.48%)
Jun 16, 2011 23.74 23.94 23.62 23.75 708,656 -0.08(-0.32%)
Jun 15, 2011 23.99 24.15 23.81 23.83 677,476 -0.31(-1.27%)
Jun 14, 2011 24.08 24.19 24.01 24.14 840,920 +0.11(+0.44%)
Jun 13, 2011 24.11 24.21 24.00 24.03 973,851 +0.08(+0.32%)
Jun 10, 2011 24.28 24.28 23.94 23.95 1,099,300 -0.57(-2.34%)
Jun 09, 2011 24.23 24.61 24.22 24.53 1,725,489 +0.34(+1.43%)
Jun 08, 2011 24.30 24.43 24.13 24.18 971,702 -0.02(-0.08%)
Jun 07, 2011 24.40 24.41 24.18 24.20 1,074,210 -0.47(-1.90%)
Jun 06, 2011 24.81 24.81 24.53 24.67 1,622,143 -0.59(-2.35%)
Jun 03, 2011 25.19 25.40 25.19 25.27 873,186 -1.46(-5.45%)
May 24, 2011 26.45 26.84 26.41 26.72 2,223,625 +1.25(+4.93%)
May 23, 2011 24.90 25.65 24.81 25.47 2,551,200 -0.44(-1.70%)
May 20, 2011 26.09 26.10 25.79 25.91 667,512 -0.16(-0.62%)
May 19, 2011 26.06 26.15 25.97 26.07 1,437,034 -0.56(-2.09%)
May 18, 2011 26.51 26.64 26.39 26.63 1,174,741 -0.26(-0.96%)
May 17, 2011 26.65 26.91 26.65 26.89 899,557 +0.24(+0.90%)
May 16, 2011 26.50 26.94 26.45 26.65 1,222,433 +0.23(+0.87%)
May 13, 2011 26.74 26.76 26.34 26.42 794,505 -0.62(-2.30%)
May 12, 2011 26.81 27.09 26.75 27.04 760,989 -0.07(-0.25%)
May 11, 2011 27.34 27.34 26.97 27.11 971,692 -0.66(-2.38%)
May 10, 2011 27.73 27.87 27.64 27.77 612,636 +0.30(+1.08%)
May 09, 2011 27.32 27.53 27.27 27.47 754,044 +0.59(+2.21%)
May 06, 2011 27.13 27.19 26.86 26.88 1,153,856 +0.08(+0.29%)
May 05, 2011 27.00 27.09 26.75 26.80 890,941 -0.38(-1.41%)
May 04, 2011 27.33 27.42 26.98 27.18 850,900 -0.06(-0.21%)
May 03, 2011 27.39 27.50 27.14 27.24 700,414 -0.34(-1.25%)
May 02, 2011 27.57 27.60 27.56 27.58 1,304,455 +0.47(+1.73%)
Apr 29, 2011 27.19 27.31 27.00 27.12 1,569,096 -0.08(-0.28%)
Apr 28, 2011 26.84 27.30 26.67 27.19 2,326,908 -0.61(-2.20%)
Apr 27, 2011 27.83 27.88 27.64 27.80 1,617,313 -0.73(-2.55%)
Apr 26, 2011 28.50 28.53 28.31 28.53 806,532 -0.29(-1.00%)
Apr 25, 2011 28.86 28.87 28.65 28.82 622,223 -0.39(-1.34%)
Apr 21, 2011 29.33 29.34 29.07 29.21 1,333,084 +0.34(+1.19%)
Apr 20, 2011 28.76 28.88 28.68 28.87 949,464 +0.41(+1.45%)
Apr 19, 2011 28.18 28.52 28.17 28.46 585,021 +0.44(+1.57%)
Apr 18, 2011 27.73 28.08 27.69 28.02 914,668 -0.42(-1.48%)
Apr 15, 2011 28.29 28.47 28.27 28.44 617,711 +0.00(+0.00%)
Apr 14, 2011 28.44 28.54 28.33 28.44 538,183 -0.09(-0.30%)
Apr 13, 2011 28.70 28.72 28.36 28.52 1,525,263 +0.14(+0.50%)
Apr 12, 2011 28.56 28.57 28.16 28.38 4,120,258 -0.58(-2.02%)
Apr 11, 2011 29.13 29.17 28.81 28.96 682,451 -0.33(-1.11%)
Apr 08, 2011 29.54 29.63 29.22 29.29 1,338,661 +0.24(+0.82%)
Apr 07, 2011 29.33 29.41 28.83 29.05 1,368,900 -0.22(-0.75%)
Apr 06, 2011 29.43 29.45 29.08 29.27 1,629,369 -0.53(-1.77%)
Apr 05, 2011 29.79 29.97 29.62 29.80 1,170,590 -0.33(-1.08%)
Apr 04, 2011 30.30 30.33 30.07 30.12 1,020,912 -0.40(-1.32%)
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.