Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.69 25.77 25.13 25.20 2,616,738 -0.46(-1.81%)
May 23, 2011 25.41 25.80 25.33 25.67 4,344,528 +0.11(+0.45%)
May 20, 2011 25.59 26.15 25.40 25.55 5,131,116 -0.17(-0.65%)
May 19, 2011 26.18 26.41 25.36 25.72 19,997,824 -3.02(-10.52%)
May 18, 2011 28.80 28.80 28.39 28.74 2,714,015 -0.09(-0.32%)
May 17, 2011 29.16 29.33 28.81 28.84 1,694,205 -0.12(-0.42%)
May 16, 2011 29.25 29.25 28.94 28.96 1,640,091 -0.39(-1.32%)
May 13, 2011 29.25 29.62 29.03 29.35 2,994,063 +0.11(+0.36%)
May 12, 2011 29.51 29.79 28.34 29.24 6,487,264 -0.27(-0.93%)
May 11, 2011 29.93 30.09 29.46 29.51 3,550,016 -0.53(-1.77%)
May 10, 2011 29.96 30.22 29.71 30.05 2,929,573 +0.08(+0.25%)
May 09, 2011 29.89 30.01 29.53 29.97 1,779,433 +0.03(+0.10%)
May 06, 2011 30.17 30.27 29.65 29.94 3,594,118 -0.04(-0.13%)
May 05, 2011 30.67 30.82 29.57 29.98 3,788,201 -0.95(-3.08%)
May 04, 2011 31.30 31.30 30.53 30.93 1,902,031 -0.44(-1.41%)
May 03, 2011 31.34 31.52 31.12 31.37 1,399,035 -0.08(-0.24%)
May 02, 2011 31.45 31.49 31.43 31.45 1,546,125 +0.14(+0.44%)
Apr 29, 2011 31.11 31.55 31.06 31.31 1,779,372 +0.26(+0.83%)
Apr 28, 2011 30.98 31.27 30.90 31.05 2,149,164 +0.02(+0.05%)
Apr 27, 2011 31.09 31.33 30.95 31.04 2,151,486 -0.03(-0.10%)
Apr 26, 2011 31.43 31.53 31.01 31.07 2,060,194 -0.11(-0.34%)
Apr 25, 2011 31.54 31.59 31.14 31.17 2,301,287 -0.43(-1.35%)
Apr 21, 2011 32.08 32.08 31.59 31.60 2,282,314 -0.45(-1.40%)
Apr 20, 2011 32.26 32.39 31.92 32.05 1,827,924 +0.06(+0.19%)
Apr 19, 2011 32.58 32.60 31.72 31.99 4,368,167 -0.56(-1.73%)
Apr 18, 2011 32.92 32.93 32.46 32.55 2,127,886 -0.60(-1.81%)
Apr 15, 2011 33.36 33.51 33.04 33.15 1,774,835 -0.11(-0.34%)
Apr 14, 2011 33.02 33.31 32.85 33.27 1,221,128 +0.11(+0.32%)
Apr 13, 2011 32.99 33.30 32.61 33.16 1,469,886 +0.23(+0.69%)
Apr 12, 2011 32.99 33.20 32.74 32.93 1,164,999 -0.16(-0.48%)
Apr 11, 2011 33.36 33.51 33.09 33.09 1,139,483 -0.21(-0.64%)
Apr 08, 2011 33.35 33.47 33.07 33.31 1,868,970 -0.02(-0.05%)
Apr 07, 2011 33.28 33.50 33.12 33.32 2,697,975 +0.08(+0.23%)
Apr 06, 2011 33.60 33.82 33.18 33.25 1,686,760 -0.30(-0.89%)
Apr 05, 2011 33.25 33.85 33.25 33.54 1,930,704 +0.18(+0.55%)
Apr 04, 2011 33.35 33.47 33.12 33.36 1,089,119 +0.09(+0.27%)
Apr 01, 2011 33.12 33.41 32.88 33.27 1,160,737 +0.19(+0.58%)
Mar 31, 2011 33.20 33.25 32.75 33.08 1,447,564 -0.12(-0.37%)
Mar 30, 2011 33.00 33.22 32.83 33.20 1,584,943 +0.38(+1.16%)
Mar 29, 2011 32.84 33.28 32.43 32.82 2,960,075 -0.08(-0.25%)
Mar 28, 2011 33.06 33.35 32.72 32.90 1,216,512 -0.27(-0.80%)
Mar 25, 2011 33.15 33.41 32.91 33.17 1,458,143 +0.05(+0.16%)
Mar 24, 2011 32.83 33.26 32.71 33.12 1,899,853 +0.46(+1.42%)
Mar 23, 2011 32.14 32.83 31.95 32.65 3,011,911 +0.45(+1.40%)
Mar 22, 2011 31.91 32.74 31.43 32.20 2,953,961 +0.40(+1.27%)
Mar 21, 2011 31.72 31.89 31.70 31.80 2,025,206 +0.50(+1.58%)
Mar 18, 2011 31.99 32.29 31.30 31.30 4,266,928 -0.51(-1.60%)
Mar 17, 2011 32.50 32.50 31.73 31.81 2,529,667 -0.51(-1.58%)
Mar 16, 2011 31.87 32.63 31.74 32.32 3,006,323 +0.37(+1.14%)
Mar 15, 2011 31.74 32.56 31.72 31.96 2,170,436 -0.60(-1.85%)
Mar 14, 2011 32.46 32.62 31.97 32.56 2,092,822 -0.23(-0.70%)
Mar 11, 2011 32.32 33.04 32.29 32.79 3,350,849 +0.84(+2.62%)
Mar 10, 2011 31.72 32.16 31.53 31.95 1,140,342 -0.05(-0.17%)
Mar 09, 2011 31.87 32.26 31.71 32.00 912,671 +0.13(+0.41%)
Mar 08, 2011 31.36 32.05 31.31 31.88 1,716,941 +0.58(+1.85%)
Mar 07, 2011 31.34 31.71 31.21 31.30 2,101,628 +0.07(+0.22%)
Mar 04, 2011 31.30 31.94 31.08 31.23 3,261,557 -0.25(-0.80%)
Mar 03, 2011 31.65 32.09 30.71 31.48 4,315,353 +1.10(+3.61%)
Mar 02, 2011 30.84 30.84 30.29 30.38 3,807,173 -0.56(-1.82%)
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.