Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 28.82 29.34 28.80 29.24 7,766,085 +0.48(+1.67%)
Jun 29, 2011 28.88 29.13 28.45 28.76 7,632,373 +0.03(+0.10%)
Jun 28, 2011 28.30 28.75 28.21 28.73 5,637,871 +0.58(+2.06%)
Jun 27, 2011 28.07 28.36 27.86 28.15 5,050,563 +0.13(+0.46%)
Jun 24, 2011 28.63 28.84 28.00 28.02 7,183,755 -0.68(-2.37%)
Jun 23, 2011 27.74 28.74 27.69 28.70 8,899,170 +0.60(+2.14%)
Jun 22, 2011 28.27 28.68 28.07 28.10 7,458,676 -0.16(-0.57%)
Jun 21, 2011 27.81 28.36 27.62 28.26 6,306,422 +0.61(+2.21%)
Jun 20, 2011 27.55 27.74 27.52 27.65 6,222,876 +0.38(+1.39%)
Jun 17, 2011 27.10 27.38 27.02 27.27 8,130,142 +0.39(+1.45%)
Jun 16, 2011 27.36 27.45 26.48 26.88 10,410,851 -0.41(-1.50%)
Jun 15, 2011 27.58 27.72 27.17 27.29 7,074,569 -0.60(-2.15%)
Jun 14, 2011 27.39 28.14 27.26 27.89 7,528,792 +0.76(+2.80%)
Jun 13, 2011 27.26 27.45 26.85 27.13 5,440,527 -0.10(-0.37%)
Jun 10, 2011 27.98 28.00 27.13 27.23 7,078,382 -0.90(-3.20%)
Jun 09, 2011 28.25 28.47 27.99 28.13 9,633,613 +0.31(+1.11%)
Jun 08, 2011 27.61 27.90 27.25 27.82 12,100,394 +0.04(+0.14%)
Jun 07, 2011 27.05 28.08 26.98 27.78 9,426,993 +0.83(+3.08%)
Jun 06, 2011 27.43 27.76 26.85 26.95 9,274,295 -0.59(-2.14%)
Jun 03, 2011 27.75 28.17 27.47 27.54 9,070,751 -0.75(-2.65%)
May 24, 2011 28.72 29.01 28.29 28.29 9,456,161 -0.29(-1.01%)
May 23, 2011 28.10 28.91 28.05 28.58 9,443,647 -0.05(-0.17%)
May 20, 2011 29.31 29.33 28.51 28.63 10,625,590 -0.87(-2.95%)
May 19, 2011 29.74 30.00 29.19 29.50 10,816,270 +0.30(+1.03%)
May 18, 2011 28.49 29.29 28.36 29.20 9,307,801 +0.80(+2.82%)
May 17, 2011 28.16 28.62 27.86 28.40 10,307,830 +0.34(+1.21%)
May 16, 2011 28.37 28.57 27.95 28.06 12,470,157 -0.40(-1.41%)
May 13, 2011 28.11 28.84 28.03 28.46 9,065,853 -0.16(-0.56%)
May 12, 2011 28.29 28.84 27.85 28.62 13,596,143 +0.26(+0.92%)
May 11, 2011 28.44 28.88 27.87 28.36 32,943,986 +2.03(+7.71%)
May 10, 2011 26.35 26.59 26.21 26.33 9,330,458 +0.15(+0.57%)
May 09, 2011 25.99 26.30 25.68 26.18 8,302,654 +0.10(+0.38%)
May 06, 2011 26.70 26.82 25.94 26.08 10,157,508 -0.27(-1.02%)
May 05, 2011 25.47 26.88 25.36 26.35 17,341,836 +0.95(+3.74%)
May 04, 2011 25.00 25.55 24.80 25.40 14,404,858 +0.42(+1.68%)
May 03, 2011 24.11 25.02 24.11 24.98 12,050,552 +0.80(+3.31%)
May 02, 2011 24.16 24.19 24.11 24.18 8,822,949 +0.27(+1.13%)
Apr 29, 2011 24.16 24.27 23.86 23.91 6,236,422 -0.30(-1.24%)
Apr 28, 2011 24.65 24.74 24.03 24.21 7,823,794 -0.36(-1.47%)
Apr 27, 2011 24.58 24.99 24.37 24.57 11,430,247 +0.08(+0.33%)
Apr 26, 2011 24.13 24.51 23.91 24.49 10,115,503 +0.50(+2.08%)
Apr 25, 2011 24.01 24.08 23.77 23.99 5,480,386 -0.17(-0.70%)
Apr 21, 2011 24.59 24.68 24.13 24.16 5,906,554 -0.35(-1.43%)
Apr 20, 2011 24.26 24.58 24.05 24.51 10,310,617 +0.59(+2.47%)
Apr 19, 2011 23.92 24.02 23.68 23.92 5,996,731 +0.00(+0.00%)
Apr 18, 2011 23.96 24.18 23.62 23.92 8,481,951 -0.48(-1.97%)
Apr 15, 2011 24.57 24.69 24.34 24.40 8,870,397 -0.04(-0.16%)
Apr 14, 2011 24.55 24.55 24.17 24.44 7,138,942 -0.24(-0.97%)
Apr 13, 2011 24.93 25.08 24.40 24.68 8,657,316 -0.03(-0.12%)
Apr 12, 2011 24.69 25.43 24.63 24.71 11,055,200 -0.28(-1.12%)
Apr 11, 2011 24.80 25.25 24.78 24.99 7,567,583 +0.16(+0.64%)
Apr 08, 2011 25.34 25.42 24.57 24.83 7,595,168 -0.57(-2.24%)
Apr 07, 2011 25.70 25.99 24.00 25.40 12,968,540 +0.21(+0.83%)
Apr 06, 2011 24.85 25.32 24.70 25.19 12,610,906 +0.59(+2.40%)
Apr 05, 2011 23.85 24.77 23.71 24.60 12,751,149 +0.67(+2.80%)
Apr 04, 2011 24.45 24.52 23.85 23.93 4,340,732 -0.42(-1.72%)
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.