Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.72 32.86 32.13 32.27 677,891 -0.42(-1.28%)
May 23, 2011 32.79 33.16 32.58 32.69 1,388,177 -0.66(-1.97%)
May 20, 2011 32.42 33.48 32.42 33.35 1,654,057 +0.84(+2.60%)
May 19, 2011 32.08 32.71 31.99 32.50 699,351 +0.49(+1.54%)
May 18, 2011 31.71 32.10 31.71 32.01 603,301 +0.30(+0.94%)
May 17, 2011 31.72 31.94 31.43 31.71 442,795 +0.02(+0.06%)
May 16, 2011 32.03 32.32 31.66 31.70 956,099 -0.41(-1.27%)
May 13, 2011 32.89 32.89 31.70 32.10 2,159,272 -0.88(-2.67%)
May 12, 2011 32.84 33.16 32.67 32.98 495,773 +0.06(+0.17%)
May 11, 2011 33.37 33.37 32.67 32.93 840,627 -0.36(-1.09%)
May 10, 2011 32.92 33.59 32.81 33.29 813,155 +0.60(+1.84%)
May 09, 2011 32.87 33.01 32.65 32.69 565,578 -0.18(-0.54%)
May 06, 2011 33.03 33.43 32.73 32.86 845,062 +0.12(+0.37%)
May 05, 2011 32.55 33.07 32.55 32.74 493,917 +0.10(+0.31%)
May 04, 2011 33.26 33.48 32.51 32.64 1,174,713 -0.59(-1.79%)
May 03, 2011 33.71 33.92 33.14 33.24 1,304,935 -0.57(-1.67%)
May 02, 2011 33.81 34.25 33.41 33.80 1,826,823 +0.32(+0.94%)
Apr 29, 2011 32.53 34.21 32.46 33.49 3,115,707 +1.03(+3.17%)
Apr 28, 2011 32.00 32.54 31.78 32.46 1,765,134 +0.46(+1.45%)
Apr 27, 2011 31.69 32.40 31.56 31.99 1,892,345 +0.70(+2.25%)
Apr 26, 2011 30.61 32.06 30.61 31.29 2,923,332 +1.72(+5.83%)
Apr 25, 2011 29.83 30.07 29.48 29.56 583,981 -0.19(-0.62%)
Apr 21, 2011 29.88 29.94 29.66 29.75 400,275 +0.18(+0.60%)
Apr 20, 2011 29.67 29.75 29.24 29.57 739,222 +0.22(+0.76%)
Apr 19, 2011 29.64 29.67 29.31 29.35 859,283 -0.09(-0.31%)
Apr 18, 2011 28.80 29.62 28.75 29.44 1,575,437 +0.47(+1.63%)
Apr 15, 2011 28.29 29.09 28.17 28.97 1,138,537 +0.66(+2.33%)
Apr 14, 2011 28.14 28.42 27.92 28.31 1,545,050 +0.05(+0.16%)
Apr 13, 2011 28.39 28.56 28.02 28.26 727,797 +0.01(+0.03%)
Apr 12, 2011 28.38 28.54 28.11 28.26 386,811 -0.23(-0.81%)
Apr 11, 2011 28.72 28.96 28.24 28.49 440,935 -0.23(-0.81%)
Apr 08, 2011 28.92 28.95 28.40 28.72 528,472 +0.01(+0.03%)
Apr 07, 2011 29.07 29.17 28.58 28.71 459,483 -0.36(-1.24%)
Apr 06, 2011 28.93 29.13 28.80 29.07 995,148 +0.32(+1.10%)
Apr 05, 2011 28.78 28.89 28.54 28.76 816,976 +0.04(+0.13%)
Apr 04, 2011 28.71 28.90 28.51 28.72 259,718 +0.00(+0.00%)
Apr 01, 2011 28.97 28.97 28.51 28.72 737,280 +0.06(+0.20%)
Mar 31, 2011 28.64 28.83 28.64 28.66 378,768 +0.01(+0.02%)
Mar 30, 2011 28.52 28.85 28.52 28.65 759,959 +0.16(+0.55%)
Mar 29, 2011 28.03 28.64 27.84 28.50 983,958 +0.48(+1.72%)
Mar 28, 2011 28.17 28.22 28.00 28.01 815,714 -0.19(-0.66%)
Mar 25, 2011 27.91 28.46 27.78 28.20 901,840 +0.38(+1.37%)
Mar 24, 2011 27.75 27.87 27.61 27.82 1,170,222 +0.30(+1.08%)
Mar 23, 2011 27.11 27.61 26.89 27.52 892,804 +0.31(+1.15%)
Mar 22, 2011 27.37 27.41 27.08 27.21 596,167 -0.15(-0.53%)
Mar 21, 2011 27.29 27.49 27.15 27.36 700,368 +0.32(+1.17%)
Mar 18, 2011 26.98 27.18 26.83 27.04 700,147 +0.32(+1.21%)
Mar 17, 2011 27.20 27.20 26.52 26.72 1,316,186 -0.12(-0.45%)
Mar 16, 2011 27.33 27.54 26.56 26.84 1,876,959 -0.66(-2.39%)
Mar 15, 2011 27.23 27.69 27.15 27.50 1,451,436 -0.29(-1.03%)
Mar 14, 2011 27.74 27.85 27.33 27.78 1,004,502 -0.17(-0.60%)
Mar 11, 2011 27.75 28.00 27.59 27.95 486,545 +0.04(+0.13%)
Mar 10, 2011 28.20 28.23 27.77 27.91 924,078 -0.46(-1.63%)
Mar 09, 2011 28.24 28.41 28.08 28.38 680,698 -0.02(-0.07%)
Mar 08, 2011 28.61 28.68 28.37 28.39 1,267,548 -0.22(-0.78%)
Mar 07, 2011 29.24 29.24 28.25 28.62 1,304,497 -0.59(-2.03%)
Mar 04, 2011 29.31 29.53 29.04 29.21 1,142,531 -0.21(-0.72%)
Mar 03, 2011 29.14 29.54 29.00 29.42 963,381 +0.52(+1.80%)
Mar 02, 2011 28.10 28.94 27.95 28.90 1,102,908 +0.59(+2.10%)
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.