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%)
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.