Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.23 29.39 29.19 29.28 2,564,235 +0.47(+1.62%)
May 23, 2011 28.92 28.95 28.65 28.82 2,901,697 -0.56(-1.90%)
May 20, 2011 29.35 29.48 29.22 29.38 1,659,037 -0.05(-0.18%)
May 19, 2011 29.38 29.50 29.34 29.43 2,193,658 -0.03(-0.11%)
May 18, 2011 29.27 29.55 29.21 29.46 2,534,703 +0.09(+0.29%)
May 17, 2011 29.47 29.57 29.30 29.38 2,513,481 -0.15(-0.51%)
May 16, 2011 29.58 29.73 29.51 29.53 1,840,967 -0.24(-0.82%)
May 13, 2011 29.94 29.98 29.65 29.77 2,193,619 -0.21(-0.70%)
May 12, 2011 29.87 30.00 29.77 29.98 2,454,411 +0.28(+0.95%)
May 11, 2011 29.90 29.96 29.60 29.70 3,259,598 -0.14(-0.47%)
May 10, 2011 29.64 29.93 29.58 29.84 2,429,344 +0.32(+1.09%)
May 09, 2011 29.61 29.63 29.42 29.52 1,882,851 -0.08(-0.26%)
May 06, 2011 29.74 29.94 29.54 29.60 2,667,809 +0.20(+0.68%)
May 05, 2011 29.41 29.58 29.32 29.40 2,552,909 -0.04(-0.13%)
May 04, 2011 29.58 29.58 29.34 29.43 2,745,020 -0.14(-0.46%)
May 03, 2011 29.63 29.68 29.47 29.57 1,805,566 -0.23(-0.76%)
May 02, 2011 29.76 29.81 29.74 29.79 1,414,466 +0.12(+0.41%)
Apr 29, 2011 29.66 29.72 29.58 29.67 1,053,257 +0.07(+0.24%)
Apr 28, 2011 29.63 29.68 29.52 29.60 2,063,588 -0.15(-0.50%)
Apr 27, 2011 29.83 29.83 29.61 29.75 1,867,624 -0.23(-0.75%)
Apr 26, 2011 29.89 30.06 29.79 29.98 2,063,375 +0.06(+0.19%)
Apr 25, 2011 30.07 30.07 29.85 29.92 1,119,067 -0.19(-0.62%)
Apr 21, 2011 29.88 30.16 29.84 30.10 1,471,151 +0.15(+0.52%)
Apr 20, 2011 30.25 30.33 29.86 29.95 2,771,023 -0.10(-0.34%)
Apr 19, 2011 29.91 30.10 29.78 30.05 1,949,477 +0.26(+0.89%)
Apr 18, 2011 29.83 29.92 29.63 29.79 2,753,286 -0.39(-1.30%)
Apr 15, 2011 30.08 30.19 29.98 30.18 1,764,192 -0.04(-0.15%)
Apr 14, 2011 30.18 30.26 30.08 30.23 1,776,754 -0.06(-0.19%)
Apr 13, 2011 30.46 30.48 30.14 30.28 1,963,143 +0.29(+0.97%)
Apr 12, 2011 30.14 30.19 29.96 29.99 2,742,845 -0.16(-0.53%)
Apr 11, 2011 30.45 30.48 30.08 30.16 1,877,918 -0.20(-0.66%)
Apr 08, 2011 30.59 30.66 30.23 30.35 1,892,145 -0.21(-0.67%)
Apr 07, 2011 30.64 30.75 30.49 30.56 1,296,111 -0.12(-0.38%)
Apr 06, 2011 30.71 30.79 30.59 30.68 1,173,319 +0.10(+0.34%)
Apr 05, 2011 30.54 30.69 30.45 30.57 1,362,298 -0.04(-0.13%)
Apr 04, 2011 30.48 30.63 30.39 30.61 2,039,532 +0.40(+1.32%)
Apr 01, 2011 30.14 30.25 30.05 30.21 2,126,101 +0.44(+1.47%)
Mar 31, 2011 29.65 29.81 29.59 29.78 1,677,891 -0.04(-0.15%)
Mar 30, 2011 29.82 29.82 29.82 29.82 2,397,963 +0.30(+1.02%)
Mar 29, 2011 29.49 29.58 29.39 29.52 1,934,119 +0.35(+1.21%)
Mar 28, 2011 29.22 29.29 29.13 29.16 2,627,255 -0.07(-0.24%)
Mar 25, 2011 29.16 29.27 29.05 29.23 1,743,330 +0.00(+0.00%)
Mar 24, 2011 29.11 29.25 29.00 29.23 2,019,213 +0.03(+0.11%)
Mar 23, 2011 29.09 29.29 29.01 29.20 2,256,000 -0.05(-0.15%)
Mar 22, 2011 29.29 29.41 29.13 29.25 1,907,047 -0.01(-0.02%)
Mar 21, 2011 29.28 29.32 29.20 29.25 3,094,305 +0.27(+0.93%)
Mar 18, 2011 29.03 29.15 28.92 28.98 4,450,212 +0.12(+0.42%)
Mar 17, 2011 28.76 28.97 28.73 28.86 4,477,355 -0.09(-0.31%)
Mar 16, 2011 29.50 29.61 28.92 28.95 7,771,639 -1.27(-4.22%)
Mar 15, 2011 30.10 30.35 30.07 30.23 3,669,404 -0.58(-1.88%)
Mar 14, 2011 30.63 30.81 30.55 30.81 1,975,667 -0.05(-0.17%)
Mar 11, 2011 30.79 30.99 30.77 30.86 2,027,814 +0.10(+0.34%)
Mar 10, 2011 30.90 30.98 30.66 30.75 3,477,610 -0.50(-1.59%)
Mar 09, 2011 31.12 31.31 31.03 31.25 1,708,726 +0.07(+0.23%)
Mar 08, 2011 30.96 31.29 30.90 31.18 3,008,321 +0.53(+1.74%)
Mar 07, 2011 30.80 31.02 30.59 30.64 1,906,537 -0.23(-0.75%)
Mar 04, 2011 30.83 30.95 30.62 30.88 2,056,018 +0.12(+0.40%)
Mar 03, 2011 30.70 30.79 30.61 30.75 2,390,397 +0.23(+0.74%)
Mar 02, 2011 30.35 30.67 30.35 30.53 2,606,064 +0.07(+0.23%)
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.