Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.13 31.23 30.75 31.00 1,646,852 -0.09(-0.29%)
May 23, 2011 30.98 31.37 30.91 31.09 1,880,208 -0.18(-0.58%)
May 20, 2011 31.68 31.89 31.00 31.27 3,279,978 -0.29(-0.92%)
May 19, 2011 31.86 32.23 31.54 31.55 6,757,476 +0.89(+2.90%)
May 18, 2011 30.06 30.72 29.95 30.66 2,437,330 +0.52(+1.71%)
May 17, 2011 30.03 30.28 29.91 30.15 1,417,858 +0.01(+0.03%)
May 16, 2011 30.48 30.48 30.09 30.14 1,594,210 -0.38(-1.23%)
May 13, 2011 30.90 30.90 30.22 30.52 1,664,938 -0.25(-0.80%)
May 12, 2011 29.95 30.79 29.93 30.76 3,045,032 +0.88(+2.95%)
May 11, 2011 29.93 30.15 29.48 29.88 1,457,564 -0.12(-0.42%)
May 10, 2011 29.55 30.08 29.52 30.00 1,388,444 +0.50(+1.69%)
May 09, 2011 29.12 29.55 29.08 29.50 1,216,118 +0.47(+1.62%)
May 06, 2011 29.33 29.49 29.03 29.04 1,130,006 -0.04(-0.15%)
May 05, 2011 28.95 29.43 28.90 29.08 1,799,466 +0.03(+0.10%)
May 04, 2011 29.26 29.46 28.88 29.05 1,601,698 -0.32(-1.09%)
May 03, 2011 29.02 29.39 28.98 29.37 1,785,230 +0.36(+1.24%)
May 02, 2011 29.02 29.11 28.82 29.01 1,663,630 +0.26(+0.90%)
Apr 29, 2011 28.68 28.98 28.64 28.75 3,364,496 +0.04(+0.14%)
Apr 28, 2011 29.13 29.25 28.69 28.71 1,945,668 -0.35(-1.20%)
Apr 27, 2011 28.68 29.14 28.52 29.06 1,586,874 +0.52(+1.82%)
Apr 26, 2011 28.59 28.70 28.43 28.54 1,473,960 +0.07(+0.26%)
Apr 25, 2011 28.57 28.68 28.41 28.46 1,426,596 -0.11(-0.38%)
Apr 21, 2011 28.72 28.86 28.51 28.57 1,293,204 -0.30(-1.02%)
Apr 20, 2011 28.44 28.89 28.44 28.87 1,495,452 +0.71(+2.50%)
Apr 19, 2011 28.41 28.52 28.09 28.16 1,983,712 -0.26(-0.91%)
Apr 18, 2011 28.18 28.48 28.07 28.43 1,929,188 -0.02(-0.09%)
Apr 15, 2011 28.27 28.45 28.05 28.45 1,560,000 +0.25(+0.90%)
Apr 14, 2011 28.04 28.39 27.93 28.20 2,080,332 -0.05(-0.18%)
Apr 13, 2011 28.03 28.27 27.66 28.25 2,423,954 +0.27(+0.95%)
Apr 12, 2011 27.85 28.25 27.61 27.98 3,343,536 -0.05(-0.20%)
Apr 11, 2011 27.98 28.16 27.80 28.04 1,343,750 +0.19(+0.68%)
Apr 08, 2011 28.47 28.63 27.64 27.84 1,795,276 -0.61(-2.14%)
Apr 07, 2011 28.37 28.90 28.35 28.45 1,509,874 +0.07(+0.25%)
Apr 06, 2011 28.41 28.68 28.36 28.39 2,113,766 +0.05(+0.16%)
Apr 05, 2011 28.20 28.65 28.07 28.34 1,598,404 +0.17(+0.60%)
Apr 04, 2011 28.34 28.40 27.93 28.17 1,194,242 -0.19(-0.67%)
Apr 01, 2011 27.91 28.60 27.89 28.36 2,882,018 +0.60(+2.16%)
Mar 31, 2011 28.10 28.12 27.45 27.76 2,537,404 -0.34(-1.21%)
Mar 30, 2011 28.10 28.12 27.70 28.10 1,710,288 +0.52(+1.89%)
Mar 29, 2011 27.52 27.77 27.45 27.58 1,755,880 +0.07(+0.27%)
Mar 28, 2011 27.65 27.76 27.43 27.50 1,533,950 -0.16(-0.56%)
Mar 25, 2011 27.66 27.90 27.54 27.66 1,996,808 +0.02(+0.07%)
Mar 24, 2011 27.25 27.67 27.07 27.64 2,181,044 +0.56(+2.07%)
Mar 23, 2011 26.79 27.18 26.59 27.08 1,615,780 +0.26(+0.97%)
Mar 22, 2011 26.92 27.02 26.72 26.82 2,191,396 +0.02(+0.09%)
Mar 21, 2011 26.83 27.20 26.74 26.80 1,967,114 -0.23(-0.85%)
Mar 18, 2011 26.85 27.04 26.75 27.02 3,356,516 +0.35(+1.33%)
Mar 17, 2011 27.11 27.11 26.50 26.67 2,717,980 -0.16(-0.61%)
Mar 16, 2011 26.52 26.98 26.33 26.84 3,018,354 +0.14(+0.52%)
Mar 15, 2011 26.53 26.90 26.43 26.70 2,255,602 -0.32(-1.18%)
Mar 14, 2011 26.77 27.41 26.75 27.02 3,741,026 +0.30(+1.10%)
Mar 11, 2011 26.27 26.81 26.23 26.72 2,876,414 +0.54(+2.06%)
Mar 10, 2011 25.79 26.45 25.71 26.18 2,443,022 +0.20(+0.77%)
Mar 09, 2011 25.83 26.04 25.50 25.98 1,741,656 +0.08(+0.31%)
Mar 08, 2011 25.38 26.00 25.34 25.90 2,331,320 +0.54(+2.15%)
Mar 07, 2011 26.10 26.14 25.20 25.36 2,843,522 -0.63(-2.44%)
Mar 04, 2011 26.21 26.46 25.77 25.99 3,720,180 +0.33(+1.31%)
Mar 03, 2011 25.48 25.86 25.44 25.66 3,018,656 +0.39(+1.54%)
Mar 02, 2011 25.09 25.48 25.02 25.27 2,834,308 +0.21(+0.82%)
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.