Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.90 30.05 29.10 29.73 100,121 -0.12(-0.40%)
May 23, 2011 30.42 30.42 29.51 29.85 89,804 -1.00(-3.24%)
May 20, 2011 31.22 31.69 30.10 30.85 248,632 -0.59(-1.88%)
May 19, 2011 28.65 31.62 28.65 31.44 425,144 +3.00(+10.55%)
May 18, 2011 27.73 28.46 27.73 28.44 105,087 +0.71(+2.56%)
May 17, 2011 27.48 27.83 27.39 27.73 77,305 +0.13(+0.47%)
May 16, 2011 27.73 28.05 27.58 27.60 119,300 -0.33(-1.18%)
May 13, 2011 28.12 28.24 27.34 27.93 45,577 -0.22(-0.78%)
May 12, 2011 27.58 28.42 27.24 28.15 59,338 +0.46(+1.66%)
May 11, 2011 28.02 28.19 27.39 27.69 60,591 -0.40(-1.42%)
May 10, 2011 27.96 28.16 27.71 28.09 78,486 +0.35(+1.26%)
May 09, 2011 27.56 27.98 27.42 27.74 46,526 +0.09(+0.33%)
May 06, 2011 27.88 28.06 27.60 27.65 49,241 +0.09(+0.33%)
May 05, 2011 28.20 28.36 27.54 27.56 75,289 -0.64(-2.27%)
May 04, 2011 28.54 28.54 28.20 28.20 49,661 -0.20(-0.70%)
May 03, 2011 28.51 28.79 28.15 28.40 114,711 -0.20(-0.70%)
May 02, 2011 28.67 29.31 28.45 28.60 125,444 -0.45(-1.55%)
Apr 29, 2011 28.44 29.50 27.98 29.05 272,178 -0.26(-0.89%)
Apr 28, 2011 29.00 29.48 28.79 29.31 68,480 +0.30(+1.03%)
Apr 27, 2011 28.83 29.06 28.83 29.01 70,914 +0.04(+0.14%)
Apr 26, 2011 28.65 29.70 28.61 28.97 89,235 +0.37(+1.29%)
Apr 25, 2011 28.90 28.93 27.95 28.60 79,707 -0.40(-1.38%)
Apr 21, 2011 29.10 29.19 28.77 29.00 51,535 +0.20(+0.69%)
Apr 20, 2011 28.66 28.87 28.62 28.80 70,786 +0.55(+1.95%)
Apr 19, 2011 28.47 28.69 28.11 28.25 114,481 -0.22(-0.77%)
Apr 18, 2011 28.65 28.79 27.94 28.47 79,942 -0.69(-2.37%)
Apr 15, 2011 29.16 29.54 28.83 29.16 133,575 -0.13(-0.44%)
Apr 14, 2011 28.40 29.29 28.40 29.29 117,990 +0.66(+2.31%)
Apr 13, 2011 29.07 29.29 28.47 28.63 56,591 -0.32(-1.11%)
Apr 12, 2011 28.95 29.50 28.75 28.95 125,382 -0.34(-1.16%)
Apr 11, 2011 29.40 29.89 29.22 29.29 110,377 -0.14(-0.48%)
Apr 08, 2011 30.25 30.29 29.18 29.43 62,724 -0.55(-1.83%)
Apr 07, 2011 30.24 30.78 29.96 29.98 86,028 -0.32(-1.06%)
Apr 06, 2011 29.33 30.39 29.33 30.30 101,009 +1.29(+4.45%)
Apr 05, 2011 28.88 29.09 28.78 29.01 114,649 +0.04(+0.14%)
Apr 04, 2011 29.09 29.11 28.84 28.97 132,794 +0.11(+0.38%)
Apr 01, 2011 28.92 29.13 28.80 28.86 144,045 +0.02(+0.07%)
Mar 31, 2011 28.80 29.05 28.60 28.84 97,482 +0.03(+0.10%)
Mar 30, 2011 28.84 29.01 28.76 28.81 101,605 +0.20(+0.70%)
Mar 29, 2011 29.03 29.09 28.51 28.61 102,232 -0.50(-1.72%)
Mar 28, 2011 29.36 29.48 29.02 29.11 184,761 -0.16(-0.55%)
Mar 25, 2011 29.09 29.56 28.92 29.27 239,441 +0.23(+0.79%)
Mar 24, 2011 28.77 29.18 28.48 29.04 222,140 -0.50(-1.69%)
Mar 23, 2011 30.60 31.15 29.50 29.54 179,458 -1.01(-3.31%)
Mar 22, 2011 29.64 31.45 29.51 30.55 342,576 +0.98(+3.31%)
Mar 21, 2011 28.74 29.82 28.55 29.57 145,638 +1.33(+4.71%)
Mar 18, 2011 27.72 28.25 27.44 28.24 120,598 +0.72(+2.62%)
Mar 17, 2011 27.62 27.64 26.96 27.52 86,213 +0.35(+1.29%)
Mar 16, 2011 27.41 27.51 26.67 27.17 106,246 -0.38(-1.38%)
Mar 15, 2011 27.46 28.52 27.22 27.55 112,944 -0.55(-1.96%)
Mar 14, 2011 27.86 28.59 27.86 28.10 121,936 -0.10(-0.35%)
Mar 11, 2011 28.03 28.39 27.64 28.20 101,239 +0.10(+0.36%)
Mar 10, 2011 28.69 28.97 27.56 28.10 148,359 -0.72(-2.50%)
Mar 09, 2011 28.40 28.98 28.09 28.82 139,791 +0.39(+1.35%)
Mar 08, 2011 27.02 28.58 27.02 28.43 185,821 +1.18(+4.35%)
Mar 07, 2011 27.74 27.74 26.72 27.25 66,396 -0.41(-1.49%)
Mar 04, 2011 27.66 27.70 27.31 27.66 71,928 +0.06(+0.23%)
Mar 03, 2011 27.15 27.87 27.15 27.60 93,442 +0.74(+2.76%)
Mar 02, 2011 26.23 27.05 26.07 26.86 128,163 +0.55(+2.09%)
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.