Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.70 29.94 29.41 29.52 1,974,457 -0.04(-0.15%)
May 23, 2011 29.67 29.78 29.46 29.56 1,350,911 -0.57(-1.89%)
May 20, 2011 30.17 30.32 29.56 30.13 1,639,252 -0.06(-0.21%)
May 19, 2011 30.29 30.48 29.99 30.20 973,297 +0.13(+0.43%)
May 18, 2011 29.84 30.12 29.46 30.07 1,665,096 +0.43(+1.47%)
May 17, 2011 29.84 29.93 29.37 29.64 1,032,685 -0.37(-1.23%)
May 16, 2011 29.87 30.47 29.80 30.01 1,051,103 -0.05(-0.17%)
May 13, 2011 30.21 30.25 29.84 30.06 1,462,671 -0.14(-0.46%)
May 12, 2011 30.27 30.27 29.83 30.20 1,491,767 -0.20(-0.66%)
May 11, 2011 30.86 30.94 30.13 30.40 1,107,282 -0.57(-1.84%)
May 10, 2011 30.86 31.06 30.82 30.97 1,108,068 +0.25(+0.81%)
May 09, 2011 30.41 30.83 30.38 30.72 1,061,687 +0.31(+1.00%)
May 06, 2011 30.47 31.01 30.27 30.41 2,361,137 +0.50(+1.68%)
May 05, 2011 29.68 30.13 29.50 29.91 2,234,309 -0.01(-0.05%)
May 04, 2011 30.27 30.30 29.71 29.93 2,190,089 -0.33(-1.10%)
May 03, 2011 31.32 31.34 29.77 30.26 4,156,442 -1.06(-3.38%)
May 02, 2011 31.32 31.36 31.20 31.32 2,175,102 -0.38(-1.19%)
Apr 29, 2011 31.69 31.97 31.60 31.70 1,337,099 +0.17(+0.55%)
Apr 28, 2011 31.37 31.61 31.31 31.52 1,316,723 +0.14(+0.43%)
Apr 27, 2011 31.74 31.74 31.08 31.39 1,006,139 -0.22(-0.69%)
Apr 26, 2011 31.57 31.84 31.42 31.61 1,276,843 +0.27(+0.86%)
Apr 25, 2011 31.58 31.58 31.12 31.34 591,163 -0.22(-0.68%)
Apr 21, 2011 31.32 31.56 31.13 31.55 972,339 +0.35(+1.13%)
Apr 20, 2011 31.03 31.51 31.03 31.20 1,627,012 +0.68(+2.24%)
Apr 19, 2011 30.39 30.62 30.29 30.52 1,339,548 +0.14(+0.45%)
Apr 18, 2011 30.23 30.50 30.00 30.38 1,409,550 -0.26(-0.86%)
Apr 15, 2011 30.49 30.77 30.34 30.64 1,677,370 +0.27(+0.89%)
Apr 14, 2011 29.88 30.43 29.73 30.38 1,514,915 +0.27(+0.89%)
Apr 13, 2011 30.26 30.34 29.81 30.11 1,025,424 +0.05(+0.16%)
Apr 12, 2011 30.14 30.34 29.98 30.06 1,079,523 -0.22(-0.74%)
Apr 11, 2011 30.71 30.72 30.24 30.28 1,016,787 -0.32(-1.03%)
Apr 08, 2011 31.08 31.13 30.43 30.60 1,145,963 -0.24(-0.79%)
Apr 07, 2011 30.95 31.29 30.70 30.84 1,106,341 -0.16(-0.51%)
Apr 06, 2011 31.35 31.54 30.83 31.00 1,222,067 -0.20(-0.63%)
Apr 05, 2011 31.12 31.59 31.05 31.20 1,550,100 +0.00(+0.00%)
Apr 04, 2011 31.02 31.28 30.94 31.20 1,385,361 +0.28(+0.89%)
Apr 01, 2011 30.73 30.94 30.62 30.92 1,489,801 +0.43(+1.40%)
Mar 31, 2011 30.32 30.74 30.32 30.49 1,003,460 +0.09(+0.28%)
Mar 30, 2011 30.27 30.52 30.01 30.41 1,467,130 +0.29(+0.97%)
Mar 29, 2011 29.70 30.15 29.51 30.12 1,169,712 +0.44(+1.47%)
Mar 28, 2011 30.05 30.12 29.61 29.68 1,385,478 -0.27(-0.89%)
Mar 25, 2011 29.77 30.10 29.73 29.95 1,725,997 +0.29(+0.98%)
Mar 24, 2011 29.49 29.92 29.17 29.66 2,599,261 +0.38(+1.29%)
Mar 23, 2011 28.70 29.34 28.53 29.28 2,321,814 +0.66(+2.31%)
Mar 22, 2011 28.61 28.69 28.22 28.62 2,181,260 +0.04(+0.15%)
Mar 21, 2011 28.41 28.59 28.29 28.58 2,809,254 +0.98(+3.55%)
Mar 18, 2011 27.73 27.73 27.40 27.60 2,231,836 +0.33(+1.21%)
Mar 17, 2011 27.48 27.64 27.17 27.27 1,269,262 +0.30(+1.12%)
Mar 16, 2011 26.93 27.23 26.62 26.96 2,645,924 +0.00(+0.01%)
Mar 15, 2011 26.82 27.19 26.81 26.96 2,084,438 -0.13(-0.46%)
Mar 14, 2011 26.91 27.39 26.78 27.09 1,252,368 -0.13(-0.49%)
Mar 11, 2011 26.84 27.36 26.84 27.22 1,474,974 +0.27(+1.00%)
Mar 10, 2011 26.99 27.19 26.60 26.95 1,496,676 -0.37(-1.35%)
Mar 09, 2011 27.65 27.74 27.15 27.32 1,662,094 -0.50(-1.81%)
Mar 08, 2011 27.57 27.98 27.28 27.82 969,430 +0.36(+1.29%)
Mar 07, 2011 28.18 28.26 27.29 27.47 1,609,148 -0.51(-1.82%)
Mar 04, 2011 28.40 28.45 27.70 27.98 1,199,629 -0.39(-1.37%)
Mar 03, 2011 27.96 28.46 27.94 28.36 1,185,477 +0.73(+2.65%)
Mar 02, 2011 27.26 27.76 27.24 27.63 1,344,671 +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.