Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 24.48 24.82 24.19 24.35 6,370,566 +0.09(+0.37%)
Mar 31, 2011 24.14 24.29 23.48 24.26 8,830,439 +0.02(+0.08%)
Mar 30, 2011 24.24 24.24 24.24 24.24 9,278,973 +0.60(+2.54%)
Mar 29, 2011 23.09 23.84 23.05 23.64 7,308,834 +0.48(+2.07%)
Mar 28, 2011 23.47 23.76 23.13 23.16 5,117,171 -0.27(-1.15%)
Mar 25, 2011 23.07 23.66 22.97 23.43 7,860,712 +0.37(+1.60%)
Mar 24, 2011 23.06 23.20 22.67 23.06 7,694,947 +0.11(+0.48%)
Mar 23, 2011 22.76 23.02 22.50 22.95 5,945,143 +0.08(+0.35%)
Mar 22, 2011 23.45 23.45 22.84 22.87 6,408,785 -0.54(-2.31%)
Mar 21, 2011 23.28 23.43 23.27 23.41 6,474,988 +0.42(+1.83%)
Mar 18, 2011 23.44 23.50 22.75 22.99 9,839,281 -0.12(-0.52%)
Mar 17, 2011 23.61 23.87 23.07 23.11 7,442,809 -0.08(-0.34%)
Mar 16, 2011 23.25 23.37 22.78 23.19 10,707,527 -0.06(-0.26%)
Mar 15, 2011 23.04 23.41 23.00 23.25 6,686,766 -0.22(-0.94%)
Mar 14, 2011 23.53 23.88 23.08 23.47 5,193,912 -0.27(-1.14%)
Mar 11, 2011 23.52 23.93 23.27 23.74 6,521,857 +0.14(+0.59%)
Mar 10, 2011 23.73 23.97 23.51 23.60 6,711,002 -0.48(-1.99%)
Mar 09, 2011 23.36 24.30 23.16 24.08 9,356,763 +0.71(+3.04%)
Mar 08, 2011 23.47 23.63 23.17 23.37 8,110,740 +0.11(+0.47%)
Mar 07, 2011 23.35 23.49 23.06 23.26 8,269,644 -0.10(-0.43%)
Mar 04, 2011 23.53 23.81 22.97 23.36 9,318,905 -0.05(-0.21%)
Mar 03, 2011 24.06 24.08 23.39 23.41 10,922,708 -0.17(-0.72%)
Mar 02, 2011 23.30 23.60 22.94 23.58 10,920,684 +0.24(+1.03%)
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.