Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.68 27.87 27.62 27.70 1,556,701 +0.02(+0.08%)
May 23, 2011 27.68 27.91 27.65 27.68 1,778,164 -0.23(-0.83%)
May 20, 2011 27.86 28.05 27.73 27.91 1,643,246 -0.01(-0.02%)
May 19, 2011 27.85 27.94 27.76 27.92 1,474,325 +0.12(+0.45%)
May 18, 2011 28.04 28.04 27.66 27.79 2,010,768 -0.24(-0.84%)
May 17, 2011 27.98 28.20 27.80 28.03 1,778,211 +0.04(+0.13%)
May 16, 2011 28.12 28.39 27.95 27.99 1,579,855 -0.26(-0.93%)
May 13, 2011 28.21 28.35 28.04 28.26 1,766,881 +0.05(+0.17%)
May 12, 2011 27.88 28.25 27.86 28.21 1,355,915 +0.27(+0.98%)
May 11, 2011 27.91 28.07 27.79 27.93 3,133,479 -0.03(-0.10%)
May 10, 2011 27.62 28.05 27.58 27.96 2,085,340 +0.43(+1.56%)
May 09, 2011 27.46 27.58 27.28 27.53 1,930,522 +0.02(+0.06%)
May 06, 2011 27.79 27.79 27.38 27.51 1,404,159 +0.17(+0.63%)
May 05, 2011 27.58 27.59 27.22 27.34 1,803,443 -0.34(-1.22%)
May 04, 2011 27.52 27.71 27.41 27.68 2,585,333 +0.01(+0.02%)
May 03, 2011 27.43 27.78 27.33 27.68 4,522,062 +0.20(+0.72%)
May 02, 2011 27.42 27.52 27.41 27.48 2,661,275 +0.30(+1.11%)
Apr 29, 2011 26.84 27.20 26.78 27.18 2,298,111 +0.31(+1.14%)
Apr 28, 2011 26.63 26.89 26.62 26.87 2,151,320 +0.18(+0.69%)
Apr 27, 2011 26.35 26.76 26.28 26.69 2,016,151 +0.40(+1.53%)
Apr 26, 2011 26.59 26.68 25.94 26.28 4,448,347 -0.29(-1.09%)
Apr 25, 2011 26.51 26.60 26.38 26.57 1,501,054 -0.03(-0.12%)
Apr 21, 2011 26.60 26.65 26.45 26.61 978,369 +0.04(+0.14%)
Apr 20, 2011 26.43 26.65 26.39 26.57 1,308,025 +0.38(+1.44%)
Apr 19, 2011 26.29 26.35 26.17 26.19 1,088,527 -0.05(-0.20%)
Apr 18, 2011 26.32 26.53 26.15 26.24 1,570,926 -0.29(-1.09%)
Apr 15, 2011 26.13 26.61 26.10 26.54 2,038,278 +0.52(+2.01%)
Apr 14, 2011 25.94 26.07 25.85 26.01 1,720,509 -0.06(-0.23%)
Apr 13, 2011 26.06 26.24 26.02 26.07 1,890,457 +0.07(+0.27%)
Apr 12, 2011 26.15 26.24 25.91 26.00 1,370,299 -0.20(-0.78%)
Apr 11, 2011 26.51 26.58 26.11 26.21 1,594,332 -0.26(-0.98%)
Apr 08, 2011 26.70 26.74 26.24 26.47 1,401,649 -0.16(-0.59%)
Apr 07, 2011 26.69 26.75 26.55 26.62 1,687,569 -0.08(-0.28%)
Apr 06, 2011 26.67 26.86 26.65 26.70 1,565,215 +0.08(+0.30%)
Apr 05, 2011 26.48 26.72 26.48 26.62 2,007,281 +0.06(+0.24%)
Apr 04, 2011 26.58 26.61 26.47 26.55 1,231,820 +0.01(+0.02%)
Apr 01, 2011 26.41 26.58 26.41 26.55 1,683,345 +0.22(+0.82%)
Mar 31, 2011 26.35 26.50 26.15 26.33 2,283,858 -0.02(-0.06%)
Mar 30, 2011 26.35 26.35 26.35 26.35 2,756,841 +0.48(+1.85%)
Mar 29, 2011 25.58 25.90 25.54 25.87 1,917,828 +0.32(+1.24%)
Mar 28, 2011 25.76 25.97 25.55 25.55 1,505,184 -0.15(-0.57%)
Mar 25, 2011 25.65 25.83 25.56 25.70 1,171,707 +0.05(+0.19%)
Mar 24, 2011 25.68 25.76 25.44 25.65 1,331,132 +0.12(+0.46%)
Mar 23, 2011 25.54 25.65 25.37 25.53 1,792,462 -0.03(-0.11%)
Mar 22, 2011 25.65 25.72 25.49 25.56 1,816,342 -0.10(-0.38%)
Mar 21, 2011 25.58 25.66 25.57 25.65 1,975,334 +0.36(+1.42%)
Mar 18, 2011 25.62 25.66 25.20 25.29 3,077,735 -0.12(-0.47%)
Mar 17, 2011 25.58 25.68 25.28 25.41 2,860,366 +0.10(+0.38%)
Mar 16, 2011 25.61 25.66 25.27 25.31 5,335,881 -0.29(-1.14%)
Mar 15, 2011 25.56 25.67 25.52 25.61 6,592,665 -0.15(-0.60%)
Mar 14, 2011 25.83 25.88 25.52 25.76 3,004,439 -0.28(-1.06%)
Mar 11, 2011 25.89 26.07 25.77 26.04 2,165,363 +0.25(+0.97%)
Mar 10, 2011 25.98 26.23 25.78 25.79 3,248,534 -0.35(-1.32%)
Mar 09, 2011 25.79 26.18 25.78 26.13 3,378,790 +0.25(+0.97%)
Mar 08, 2011 25.64 25.93 25.59 25.88 3,873,805 +0.32(+1.27%)
Mar 07, 2011 25.39 25.67 25.39 25.56 6,835,351 +0.20(+0.78%)
Mar 04, 2011 25.25 25.36 25.06 25.36 6,505,056 +0.03(+0.10%)
Mar 03, 2011 25.08 25.36 24.96 25.34 5,568,861 +0.38(+1.53%)
Mar 02, 2011 24.81 24.97 24.68 24.95 1,812,232 +0.16(+0.64%)
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.