Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.60 29.84 29.30 29.42 1,981,372 -0.04(-0.15%)
May 23, 2011 29.57 29.67 29.36 29.46 1,355,642 -0.57(-1.89%)
May 20, 2011 30.07 30.21 29.46 30.03 1,644,994 -0.06(-0.21%)
May 19, 2011 30.18 30.37 29.88 30.09 976,706 +0.13(+0.43%)
May 18, 2011 29.73 30.01 29.35 29.97 1,670,928 +0.43(+1.47%)
May 17, 2011 29.74 29.83 29.27 29.53 1,036,302 -0.37(-1.23%)
May 16, 2011 29.77 30.36 29.70 29.90 1,054,784 -0.05(-0.17%)
May 13, 2011 30.10 30.15 29.73 29.95 1,467,794 -0.14(-0.46%)
May 12, 2011 30.16 30.16 29.73 30.09 1,496,992 -0.20(-0.66%)
May 11, 2011 30.76 30.83 30.03 30.29 1,111,160 -0.57(-1.84%)
May 10, 2011 30.76 30.95 30.71 30.86 1,111,949 +0.25(+0.81%)
May 09, 2011 30.31 30.72 30.27 30.61 1,065,405 +0.30(+1.00%)
May 06, 2011 30.37 30.91 30.17 30.31 2,369,406 +0.50(+1.68%)
May 05, 2011 29.58 30.02 29.40 29.81 2,242,134 -0.01(-0.05%)
May 04, 2011 30.17 30.20 29.61 29.82 2,197,760 -0.33(-1.10%)
May 03, 2011 31.21 31.23 29.67 30.15 4,170,999 -1.06(-3.38%)
May 02, 2011 31.21 31.25 31.09 31.21 2,182,720 -0.38(-1.19%)
Apr 29, 2011 31.58 31.86 31.49 31.59 1,341,782 +0.17(+0.55%)
Apr 28, 2011 31.26 31.50 31.20 31.41 1,321,335 +0.14(+0.43%)
Apr 27, 2011 31.63 31.63 30.97 31.28 1,009,663 -0.22(-0.69%)
Apr 26, 2011 31.46 31.73 31.31 31.50 1,281,314 +0.27(+0.86%)
Apr 25, 2011 31.47 31.47 31.01 31.23 593,233 -0.21(-0.68%)
Apr 21, 2011 31.21 31.45 31.02 31.44 975,744 +0.35(+1.13%)
Apr 20, 2011 30.92 31.40 30.92 31.09 1,632,710 +0.68(+2.24%)
Apr 19, 2011 30.28 30.51 30.19 30.41 1,344,239 +0.14(+0.45%)
Apr 18, 2011 30.12 30.39 29.90 30.28 1,414,486 -0.26(-0.86%)
Apr 15, 2011 30.39 30.66 30.23 30.54 1,683,245 +0.27(+0.89%)
Apr 14, 2011 29.78 30.32 29.62 30.27 1,520,220 +0.27(+0.89%)
Apr 13, 2011 30.16 30.24 29.71 30.00 1,029,015 +0.05(+0.16%)
Apr 12, 2011 30.04 30.23 29.88 29.95 1,083,304 -0.22(-0.74%)
Apr 11, 2011 30.60 30.61 30.13 30.18 1,020,348 -0.31(-1.03%)
Apr 08, 2011 30.97 31.02 30.33 30.49 1,149,976 -0.24(-0.79%)
Apr 07, 2011 30.84 31.18 30.59 30.73 1,110,216 -0.16(-0.51%)
Apr 06, 2011 31.24 31.43 30.72 30.89 1,226,347 -0.20(-0.63%)
Apr 05, 2011 31.01 31.48 30.95 31.09 1,555,529 +0.00(+0.00%)
Apr 04, 2011 30.91 31.17 30.83 31.09 1,390,212 +0.28(+0.89%)
Apr 01, 2011 30.62 30.83 30.52 30.81 1,495,019 +0.43(+1.40%)
Mar 31, 2011 30.22 30.63 30.22 30.39 1,006,975 +0.09(+0.28%)
Mar 30, 2011 30.16 30.41 29.90 30.30 1,472,268 +0.29(+0.97%)
Mar 29, 2011 29.60 30.05 29.40 30.01 1,173,808 +0.47(+1.57%)
Mar 28, 2011 29.91 29.99 29.48 29.55 1,391,760 -0.26(-0.89%)
Mar 25, 2011 29.64 29.96 29.59 29.81 1,733,823 +0.29(+0.98%)
Mar 24, 2011 29.36 29.79 29.04 29.52 2,611,047 +0.38(+1.29%)
Mar 23, 2011 28.57 29.21 28.40 29.15 2,332,342 +0.66(+2.31%)
Mar 22, 2011 28.49 28.56 28.10 28.49 2,191,150 +0.04(+0.15%)
Mar 21, 2011 28.28 28.46 28.16 28.45 2,821,992 +0.98(+3.55%)
Mar 18, 2011 27.60 27.60 27.28 27.47 2,241,956 +0.33(+1.21%)
Mar 17, 2011 27.36 27.51 27.05 27.14 1,275,018 +0.30(+1.12%)
Mar 16, 2011 26.81 27.10 26.50 26.84 2,657,922 +0.00(+0.01%)
Mar 15, 2011 26.70 27.07 26.69 26.84 2,093,890 -0.12(-0.46%)
Mar 14, 2011 26.79 27.27 26.66 26.96 1,258,047 -0.13(-0.49%)
Mar 11, 2011 26.72 27.24 26.72 27.10 1,481,662 +0.27(+1.00%)
Mar 10, 2011 26.87 27.06 26.48 26.83 1,503,463 -0.37(-1.35%)
Mar 09, 2011 27.53 27.61 27.03 27.20 1,669,631 -0.50(-1.81%)
Mar 08, 2011 27.45 27.86 27.16 27.70 973,826 +0.35(+1.29%)
Mar 07, 2011 28.05 28.13 27.17 27.34 1,616,445 -0.51(-1.82%)
Mar 04, 2011 28.27 28.32 27.58 27.85 1,205,068 -0.39(-1.37%)
Mar 03, 2011 27.83 28.33 27.82 28.24 1,190,853 +0.73(+2.65%)
Mar 02, 2011 27.13 27.64 27.12 27.51 1,350,768 +0.35(+1.29%)
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.