Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.54 27.82 27.46 27.72 7,357,701 +0.15(+0.55%)
May 23, 2011 27.36 27.64 27.27 27.57 9,875,231 -0.03(-0.10%)
May 20, 2011 27.74 27.87 27.51 27.59 11,007,262 -0.19(-0.70%)
May 19, 2011 27.88 27.91 27.64 27.79 10,484,238 -0.03(-0.10%)
May 18, 2011 28.15 28.17 27.64 27.82 16,842,512 -0.27(-0.97%)
May 17, 2011 27.97 28.15 27.90 28.09 7,246,090 -0.01(-0.05%)
May 16, 2011 27.96 28.28 27.92 28.10 12,025,924 +0.14(+0.51%)
May 13, 2011 27.83 28.02 27.78 27.96 9,922,858 +0.14(+0.49%)
May 12, 2011 27.44 27.94 27.40 27.82 11,860,735 +0.34(+1.25%)
May 11, 2011 27.42 27.77 27.36 27.48 16,153,561 +0.04(+0.13%)
May 10, 2011 27.41 27.46 27.27 27.44 9,062,893 +0.12(+0.44%)
May 09, 2011 27.25 27.44 27.15 27.32 11,174,701 +0.11(+0.42%)
May 06, 2011 27.22 27.39 27.10 27.21 12,756,054 +0.14(+0.52%)
May 05, 2011 26.96 27.17 26.89 27.07 19,258,450 +0.05(+0.18%)
May 04, 2011 27.00 27.13 26.85 27.02 21,851,158 +0.02(+0.08%)
May 03, 2011 26.53 27.39 26.44 27.00 21,288,214 +0.55(+2.09%)
May 02, 2011 26.44 26.45 26.39 26.44 12,194,060 +0.21(+0.81%)
Apr 29, 2011 26.44 26.55 26.21 26.23 9,718,976 -0.23(-0.86%)
Apr 28, 2011 26.32 26.52 26.24 26.46 6,249,491 +0.07(+0.27%)
Apr 27, 2011 26.08 26.43 26.07 26.39 9,903,138 +0.29(+1.11%)
Apr 26, 2011 25.86 26.17 25.75 26.10 9,587,984 +0.42(+1.63%)
Apr 25, 2011 25.66 25.71 25.59 25.68 5,138,139 -0.02(-0.08%)
Apr 21, 2011 25.60 26.02 25.53 25.70 16,370,698 +0.09(+0.36%)
Apr 20, 2011 25.51 25.61 25.45 25.61 10,121,531 +0.30(+1.20%)
Apr 19, 2011 25.33 25.53 25.09 25.30 8,908,622 +0.06(+0.22%)
Apr 18, 2011 25.30 25.40 25.07 25.25 16,163,887 -0.28(-1.08%)
Apr 15, 2011 25.44 25.56 25.41 25.52 16,169,582 +0.18(+0.73%)
Apr 14, 2011 25.24 25.44 25.13 25.34 13,539,051 +0.05(+0.20%)
Apr 13, 2011 25.44 25.47 25.26 25.29 7,147,669 -0.11(-0.45%)
Apr 12, 2011 25.35 25.54 25.31 25.40 5,049,953 -0.02(-0.08%)
Apr 11, 2011 25.36 25.55 25.32 25.42 8,010,682 +0.13(+0.50%)
Apr 08, 2011 25.41 25.41 25.22 25.30 8,635,005 -0.03(-0.11%)
Apr 07, 2011 25.27 25.37 25.14 25.32 9,585,496 +0.01(+0.03%)
Apr 06, 2011 24.87 25.37 24.87 25.32 14,587,517 +0.50(+2.03%)
Apr 05, 2011 24.78 24.98 24.77 24.81 5,874,689 -0.01(-0.06%)
Apr 04, 2011 24.89 24.93 24.79 24.83 7,162,868 +0.03(+0.11%)
Apr 01, 2011 24.96 25.01 24.72 24.80 9,021,910 -0.13(-0.51%)
Mar 31, 2011 24.99 25.10 24.92 24.93 8,270,347 -0.01(-0.03%)
Mar 30, 2011 24.71 24.97 24.66 24.93 8,721,490 +0.35(+1.44%)
Mar 29, 2011 24.37 24.60 24.33 24.58 6,242,128 +0.19(+0.78%)
Mar 28, 2011 24.42 24.54 24.37 24.39 7,069,911 -0.05(-0.20%)
Mar 25, 2011 24.52 24.60 24.42 24.44 6,705,561 -0.09(-0.35%)
Mar 24, 2011 24.41 24.59 24.33 24.52 4,917,802 +0.17(+0.70%)
Mar 23, 2011 24.44 24.47 24.22 24.35 5,188,258 -0.15(-0.61%)
Mar 22, 2011 24.49 24.63 24.45 24.50 5,641,608 +0.01(+0.03%)
Mar 21, 2011 24.47 24.54 24.36 24.49 6,573,422 +0.06(+0.23%)
Mar 18, 2011 24.44 24.47 24.25 24.44 8,857,460 +0.25(+1.03%)
Mar 17, 2011 24.00 24.30 24.00 24.19 23,914,968 +0.35(+1.49%)
Mar 16, 2011 24.17 24.17 23.72 23.84 12,393,315 -0.33(-1.38%)
Mar 15, 2011 24.14 24.62 24.10 24.17 10,709,975 -0.45(-1.81%)
Mar 14, 2011 24.59 24.73 24.49 24.62 16,211,305 -0.09(-0.37%)
Mar 11, 2011 24.73 24.81 24.59 24.71 7,250,947 +0.06(+0.26%)
Mar 10, 2011 24.88 24.95 24.62 24.64 7,988,761 -0.23(-0.91%)
Mar 09, 2011 24.74 24.93 24.71 24.87 6,622,124 +0.08(+0.31%)
Mar 08, 2011 24.57 24.88 24.50 24.79 9,751,802 +0.23(+0.92%)
Mar 07, 2011 24.53 24.65 24.45 24.57 10,015,461 +0.04(+0.17%)
Mar 04, 2011 24.41 24.59 24.38 24.52 9,757,326 +0.15(+0.61%)
Mar 03, 2011 24.13 24.57 24.10 24.37 9,976,242 +0.08(+0.32%)
Mar 02, 2011 24.23 24.31 24.13 24.30 6,870,260 +0.01(+0.06%)
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.