Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.45 26.84 26.41 26.72 2,223,625 +1.25(+4.93%)
May 23, 2011 24.90 25.65 24.81 25.47 2,551,200 -0.44(-1.70%)
May 20, 2011 26.09 26.10 25.79 25.91 667,512 -0.16(-0.62%)
May 19, 2011 26.06 26.15 25.97 26.07 1,437,034 -0.56(-2.09%)
May 18, 2011 26.51 26.64 26.39 26.63 1,174,741 -0.26(-0.96%)
May 17, 2011 26.65 26.91 26.65 26.89 899,557 +0.24(+0.90%)
May 16, 2011 26.50 26.94 26.45 26.65 1,222,433 +0.23(+0.87%)
May 13, 2011 26.74 26.76 26.34 26.42 794,505 -0.62(-2.30%)
May 12, 2011 26.81 27.09 26.75 27.04 760,989 -0.07(-0.25%)
May 11, 2011 27.34 27.34 26.97 27.11 971,692 -0.66(-2.38%)
May 10, 2011 27.73 27.87 27.64 27.77 612,636 +0.30(+1.08%)
May 09, 2011 27.32 27.53 27.27 27.47 754,044 +0.59(+2.21%)
May 06, 2011 27.13 27.19 26.86 26.88 1,153,856 +0.08(+0.29%)
May 05, 2011 27.00 27.09 26.75 26.80 890,941 -0.38(-1.41%)
May 04, 2011 27.33 27.42 26.98 27.18 850,900 -0.06(-0.21%)
May 03, 2011 27.39 27.50 27.14 27.24 700,414 -0.34(-1.25%)
May 02, 2011 27.57 27.60 27.56 27.58 1,304,455 +0.47(+1.73%)
Apr 29, 2011 27.19 27.31 27.00 27.12 1,569,096 -0.08(-0.28%)
Apr 28, 2011 26.84 27.30 26.67 27.19 2,326,908 -0.61(-2.20%)
Apr 27, 2011 27.83 27.88 27.64 27.80 1,617,313 -0.73(-2.55%)
Apr 26, 2011 28.50 28.53 28.31 28.53 806,532 -0.29(-1.00%)
Apr 25, 2011 28.86 28.87 28.65 28.82 622,223 -0.39(-1.34%)
Apr 21, 2011 29.33 29.34 29.07 29.21 1,333,084 +0.34(+1.19%)
Apr 20, 2011 28.76 28.88 28.68 28.87 949,464 +0.41(+1.45%)
Apr 19, 2011 28.18 28.52 28.17 28.46 585,021 +0.44(+1.57%)
Apr 18, 2011 27.73 28.08 27.69 28.02 914,669 -0.42(-1.48%)
Apr 15, 2011 28.29 28.47 28.27 28.44 617,711 +0.00(+0.00%)
Apr 14, 2011 28.44 28.54 28.33 28.44 538,183 -0.09(-0.30%)
Apr 13, 2011 28.70 28.72 28.36 28.52 1,525,263 +0.14(+0.50%)
Apr 12, 2011 28.56 28.57 28.16 28.38 4,120,258 -0.58(-2.02%)
Apr 11, 2011 29.13 29.17 28.81 28.96 682,451 -0.33(-1.11%)
Apr 08, 2011 29.54 29.63 29.22 29.29 1,338,661 +0.24(+0.82%)
Apr 07, 2011 29.33 29.41 28.83 29.05 1,368,900 -0.22(-0.75%)
Apr 06, 2011 29.43 29.45 29.08 29.27 1,629,369 -0.53(-1.77%)
Apr 05, 2011 29.79 29.97 29.62 29.80 1,170,590 -0.33(-1.08%)
Apr 04, 2011 30.30 30.33 30.07 30.12 1,020,912 -0.40(-1.32%)
Apr 01, 2011 30.48 30.74 30.26 30.52 1,348,166 +0.04(+0.13%)
Mar 31, 2011 30.65 30.75 30.41 30.49 765,195 -0.43(-1.39%)
Mar 30, 2011 30.89 30.94 30.72 30.92 552,674 +0.35(+1.16%)
Mar 29, 2011 30.37 30.63 30.31 30.56 550,881 +0.25(+0.82%)
Mar 28, 2011 30.66 30.67 30.31 30.31 1,048,153 -0.54(-1.74%)
Mar 25, 2011 31.13 31.21 30.84 30.85 1,536,501 -0.16(-0.52%)
Mar 24, 2011 30.75 31.18 30.52 31.01 1,398,928 +0.22(+0.72%)
Mar 23, 2011 30.96 30.96 30.29 30.79 1,121,995 -0.12(-0.40%)
Mar 22, 2011 30.99 31.06 30.75 30.92 1,273,233 -0.13(-0.43%)
Mar 21, 2011 30.83 31.18 30.82 31.05 1,604,631 +0.84(+2.79%)
Mar 18, 2011 29.75 30.21 29.53 30.21 1,259,925 +0.13(+0.45%)
Mar 17, 2011 30.65 30.65 29.97 30.07 1,878,942 +1.44(+5.02%)
Mar 16, 2011 29.79 29.80 28.25 28.64 3,303,491 -0.96(-3.24%)
Mar 15, 2011 29.12 29.93 29.04 29.60 5,289,375 -0.17(-0.58%)
Mar 14, 2011 29.64 29.98 29.45 29.77 5,100,924 -2.27(-7.08%)
Mar 11, 2011 32.08 32.19 31.67 32.04 1,158,783 -0.78(-2.36%)
Mar 10, 2011 33.08 33.17 32.76 32.81 565,959 -0.70(-2.09%)
Mar 09, 2011 33.51 33.60 33.25 33.51 538,548 -0.32(-0.93%)
Mar 08, 2011 33.71 33.95 33.50 33.83 550,738 +0.15(+0.45%)
Mar 07, 2011 34.39 34.48 33.66 33.68 638,250 -0.76(-2.20%)
Mar 04, 2011 34.51 34.55 34.13 34.43 442,939 -0.39(-1.13%)
Mar 03, 2011 34.58 34.89 34.49 34.83 538,821 +0.20(+0.58%)
Mar 02, 2011 34.71 34.79 34.49 34.62 432,016 -0.11(-0.33%)
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.