Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.51 29.74 29.02 29.14 1,612,877 -0.28(-0.95%)
May 23, 2011 29.09 29.61 29.04 29.42 1,809,868 -0.06(-0.20%)
May 20, 2011 30.04 30.05 29.35 29.48 1,815,949 -0.43(-1.44%)
May 19, 2011 29.91 30.00 29.61 29.91 1,973,209 -0.03(-0.10%)
May 18, 2011 28.85 30.00 28.61 29.94 2,846,349 +1.05(+3.63%)
May 17, 2011 28.92 29.01 28.46 28.89 1,540,502 -0.01(-0.03%)
May 16, 2011 28.83 29.55 28.50 28.90 2,859,720 +0.09(+0.31%)
May 13, 2011 29.17 29.30 28.62 28.81 1,430,067 -0.39(-1.34%)
May 12, 2011 29.31 29.34 28.90 29.20 2,432,259 -0.11(-0.38%)
May 11, 2011 29.55 29.57 29.06 29.31 1,365,700 -0.32(-1.08%)
May 10, 2011 29.08 29.85 28.97 29.63 2,345,619 +0.58(+2.00%)
May 09, 2011 29.27 29.39 28.88 29.05 2,036,531 -0.16(-0.55%)
May 06, 2011 29.37 29.60 29.17 29.21 3,065,817 -0.07(-0.24%)
May 05, 2011 28.41 29.49 28.26 29.28 4,313,535 +0.54(+1.88%)
May 04, 2011 28.59 29.05 28.20 28.74 3,519,704 -0.46(-1.58%)
May 03, 2011 29.45 29.62 28.64 29.20 6,041,299 -0.59(-1.98%)
May 02, 2011 29.55 29.95 27.50 29.79 15,116,927 +4.75(+18.97%)
Apr 29, 2011 24.67 25.06 24.65 25.04 1,288,142 +0.34(+1.38%)
Apr 28, 2011 24.48 24.72 24.40 24.70 819,381 +0.13(+0.53%)
Apr 27, 2011 24.42 24.61 24.26 24.57 1,341,847 +0.15(+0.61%)
Apr 26, 2011 24.45 24.54 24.32 24.42 1,348,523 +0.11(+0.45%)
Apr 25, 2011 24.40 24.66 24.26 24.31 1,442,850 -0.06(-0.25%)
Apr 21, 2011 23.67 24.43 23.66 24.37 1,934,160 +0.79(+3.35%)
Apr 20, 2011 24.11 24.77 23.26 23.58 5,406,037 -0.29(-1.21%)
Apr 19, 2011 23.14 23.88 22.96 23.87 2,847,547 +0.77(+3.33%)
Apr 18, 2011 23.00 23.16 22.71 23.10 1,773,040 -0.10(-0.43%)
Apr 15, 2011 23.46 23.50 23.20 23.20 2,282,726 -0.23(-0.98%)
Apr 14, 2011 23.13 23.43 22.91 23.43 2,540,198 +0.17(+0.73%)
Apr 13, 2011 23.49 23.54 23.16 23.26 1,661,229 -0.02(-0.09%)
Apr 12, 2011 23.77 23.77 23.21 23.28 1,572,374 -0.19(-0.81%)
Apr 11, 2011 23.89 23.90 23.31 23.47 1,917,795 -0.32(-1.35%)
Apr 08, 2011 24.01 24.27 23.62 23.79 1,458,050 -0.16(-0.67%)
Apr 07, 2011 23.52 24.15 23.27 23.95 3,316,482 -0.37(-1.52%)
Apr 06, 2011 24.54 24.59 24.18 24.32 2,532,391 +0.01(+0.04%)
Apr 05, 2011 24.36 24.50 24.24 24.31 1,973,927 -0.16(-0.65%)
Apr 04, 2011 24.51 24.58 24.23 24.47 1,352,889 +0.03(+0.12%)
Apr 01, 2011 24.50 24.66 24.19 24.44 2,755,858 +0.08(+0.33%)
Mar 31, 2011 24.37 24.52 24.25 24.36 3,171,268 -0.04(-0.16%)
Mar 30, 2011 24.40 24.47 24.16 24.40 2,044,130 +0.21(+0.87%)
Mar 29, 2011 24.19 24.27 24.00 24.19 1,165,576 +0.02(+0.08%)
Mar 28, 2011 24.41 24.58 24.07 24.17 1,787,031 -0.23(-0.94%)
Mar 25, 2011 24.19 24.76 24.18 24.40 3,124,935 +0.23(+0.95%)
Mar 24, 2011 23.67 24.64 23.37 24.17 4,229,386 +0.80(+3.42%)
Mar 23, 2011 23.12 23.49 22.99 23.37 2,151,724 +0.15(+0.65%)
Mar 22, 2011 23.25 23.51 23.12 23.22 1,871,860 -0.02(-0.09%)
Mar 21, 2011 23.53 23.78 22.77 23.24 4,873,916 -0.64(-2.68%)
Mar 18, 2011 24.00 24.04 23.74 23.88 1,643,284 +0.22(+0.93%)
Mar 17, 2011 23.56 23.86 23.43 23.66 2,016,944 +0.39(+1.68%)
Mar 16, 2011 23.69 24.14 23.16 23.27 2,699,383 -0.19(-0.81%)
Mar 15, 2011 22.62 23.65 22.49 23.46 2,351,805 +0.19(+0.82%)
Mar 14, 2011 23.41 23.53 23.19 23.27 1,678,661 -0.16(-0.68%)
Mar 11, 2011 23.22 23.54 23.15 23.43 1,325,996 +0.09(+0.39%)
Mar 10, 2011 23.61 23.98 23.30 23.34 1,872,253 -0.50(-2.10%)
Mar 09, 2011 23.73 24.18 23.68 23.84 2,456,238 +0.17(+0.72%)
Mar 08, 2011 23.32 23.71 23.16 23.67 1,772,103 +0.35(+1.50%)
Mar 07, 2011 23.55 23.67 23.00 23.32 1,925,091 -0.18(-0.77%)
Mar 04, 2011 23.78 23.81 23.17 23.50 2,346,187 -0.27(-1.14%)
Mar 03, 2011 23.20 23.98 23.13 23.77 3,335,063 +0.80(+3.48%)
Mar 02, 2011 22.89 23.30 22.58 22.97 2,569,383 +0.10(+0.44%)
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.