Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.49 25.77 24.32 25.53 2,407,800 +1.13(+4.63%)
Jun 29, 2011 24.39 24.67 23.93 24.40 1,204,701 +0.29(+1.19%)
Jun 28, 2011 23.55 24.29 23.46 24.11 1,558,347 +0.78(+3.35%)
Jun 27, 2011 23.38 23.62 23.00 23.33 1,215,333 -0.08(-0.35%)
Jun 24, 2011 24.13 24.22 23.34 23.41 1,608,690 -0.61(-2.54%)
Jun 23, 2011 23.57 24.06 22.95 24.02 3,030,726 -0.25(-1.03%)
Jun 22, 2011 24.43 24.98 24.23 24.27 1,788,648 -0.23(-0.95%)
Jun 21, 2011 23.74 24.58 23.58 24.50 1,397,106 +1.03(+4.40%)
Jun 20, 2011 23.46 23.56 23.35 23.47 1,252,284 -0.18(-0.76%)
Jun 17, 2011 23.81 23.91 23.40 23.65 2,167,460 +0.27(+1.15%)
Jun 16, 2011 22.88 23.87 22.82 23.38 3,138,756 +0.52(+2.28%)
Jun 15, 2011 23.12 23.53 22.81 22.86 1,894,121 -0.71(-3.01%)
Jun 14, 2011 22.77 23.83 22.71 23.57 2,448,513 +1.16(+5.16%)
Jun 13, 2011 22.42 22.66 22.06 22.41 2,487,943 -0.04(-0.20%)
Jun 10, 2011 22.88 22.92 22.21 22.46 2,573,298 -0.75(-3.25%)
Jun 09, 2011 22.97 23.45 22.71 23.21 1,890,752 +0.32(+1.41%)
Jun 08, 2011 23.15 23.53 22.62 22.89 2,698,835 -0.33(-1.43%)
Jun 07, 2011 23.74 23.79 23.22 23.22 1,868,856 -0.28(-1.18%)
Jun 06, 2011 24.03 24.32 23.32 23.50 2,565,217 -0.56(-2.31%)
Jun 03, 2011 24.26 24.69 23.95 24.06 1,771,036 -0.81(-3.25%)
May 24, 2011 25.40 25.74 24.73 24.86 2,345,098 -0.47(-1.84%)
May 23, 2011 25.52 25.63 25.02 25.33 2,386,236 -1.01(-3.85%)
May 20, 2011 26.53 26.59 25.83 26.34 1,346,790 -0.25(-0.94%)
May 19, 2011 26.85 27.05 26.33 26.59 1,458,307 +0.01(+0.03%)
May 18, 2011 26.07 26.87 25.89 26.59 2,009,891 +0.59(+2.28%)
May 17, 2011 26.77 26.88 25.78 25.99 3,417,017 -0.96(-3.56%)
May 16, 2011 27.81 28.13 26.81 26.95 2,820,982 -1.13(-4.03%)
May 13, 2011 28.48 28.85 27.99 28.08 2,191,406 -0.38(-1.32%)
May 12, 2011 27.57 28.54 27.01 28.46 3,686,890 +0.71(+2.55%)
May 11, 2011 28.79 28.79 27.51 27.75 1,973,363 -1.07(-3.70%)
May 10, 2011 29.12 29.26 28.68 28.82 1,007,999 -0.03(-0.09%)
May 09, 2011 28.64 29.33 28.51 28.85 1,051,571 +0.17(+0.59%)
May 06, 2011 28.97 29.19 28.55 28.68 2,140,314 +0.28(+0.98%)
May 05, 2011 28.37 28.78 27.92 28.40 2,148,141 -0.26(-0.91%)
May 04, 2011 29.51 29.61 28.50 28.66 2,303,408 -0.91(-3.07%)
May 03, 2011 30.28 30.52 29.38 29.56 2,340,889 -0.86(-2.83%)
May 02, 2011 30.52 30.53 30.33 30.43 3,179,582 -0.78(-2.50%)
Apr 29, 2011 30.92 31.52 30.74 31.21 1,372,289 +0.44(+1.43%)
Apr 28, 2011 31.37 31.39 30.56 30.77 1,377,219 -0.65(-2.06%)
Apr 27, 2011 31.73 31.81 30.56 31.41 1,720,255 -0.22(-0.68%)
Apr 26, 2011 31.31 31.85 31.05 31.63 1,870,251 +0.62(+2.00%)
Apr 25, 2011 31.29 31.31 30.56 31.01 2,011,496 -0.30(-0.95%)
Apr 21, 2011 30.87 31.77 30.78 31.31 4,910,847 +1.98(+6.76%)
Apr 20, 2011 29.55 29.72 28.96 29.32 3,010,193 +0.18(+0.62%)
Apr 19, 2011 28.55 29.17 28.55 29.14 1,645,202 +0.70(+2.46%)
Apr 18, 2011 29.16 29.21 27.83 28.44 3,113,669 -1.18(-3.97%)
Apr 15, 2011 29.82 30.10 29.51 29.62 2,110,515 -0.28(-0.93%)
Apr 14, 2011 29.37 30.06 29.22 29.90 3,272,096 +0.23(+0.79%)
Apr 13, 2011 29.83 30.10 29.03 29.66 2,875,608 +0.05(+0.18%)
Apr 12, 2011 30.13 30.27 29.34 29.61 2,819,725 -0.94(-3.08%)
Apr 11, 2011 30.97 31.16 30.38 30.55 1,644,888 -0.27(-0.87%)
Apr 08, 2011 32.18 32.35 30.41 30.82 3,205,926 -1.18(-3.67%)
Apr 07, 2011 32.44 32.96 31.79 32.00 2,305,755 -0.31(-0.97%)
Apr 06, 2011 34.33 34.48 32.24 32.31 2,919,083 -1.80(-5.29%)
Apr 05, 2011 33.72 34.28 33.46 34.11 2,346,338 +0.38(+1.12%)
Apr 04, 2011 33.41 33.80 33.33 33.74 2,061,482 +0.48(+1.46%)
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.