Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.63 27.90 27.54 27.80 7,334,768 +0.15(+0.55%)
May 23, 2011 27.45 27.72 27.36 27.65 9,844,452 -0.03(-0.10%)
May 20, 2011 27.83 27.96 27.59 27.68 10,972,955 -0.19(-0.70%)
May 19, 2011 27.97 28.00 27.72 27.87 10,451,561 -0.03(-0.10%)
May 18, 2011 28.23 28.26 27.73 27.90 16,790,018 -0.27(-0.97%)
May 17, 2011 28.06 28.23 27.99 28.18 7,223,506 -0.01(-0.05%)
May 16, 2011 28.05 28.37 28.00 28.19 11,988,442 +0.14(+0.51%)
May 13, 2011 27.92 28.11 27.87 28.05 9,891,931 +0.14(+0.49%)
May 12, 2011 27.52 28.03 27.49 27.91 11,823,767 +0.35(+1.25%)
May 11, 2011 27.51 27.86 27.44 27.57 16,103,214 +0.04(+0.13%)
May 10, 2011 27.50 27.55 27.35 27.53 9,034,649 +0.12(+0.44%)
May 09, 2011 27.34 27.52 27.23 27.41 11,139,875 +0.11(+0.42%)
May 06, 2011 27.30 27.47 27.18 27.29 12,716,300 +0.14(+0.52%)
May 05, 2011 27.05 27.25 26.97 27.15 19,198,432 +0.05(+0.18%)
May 04, 2011 27.08 27.22 26.93 27.10 21,783,060 +0.02(+0.08%)
May 03, 2011 26.61 27.47 26.53 27.08 21,221,870 +0.55(+2.09%)
May 02, 2011 26.53 26.53 26.47 26.53 12,156,057 +0.21(+0.81%)
Apr 29, 2011 26.53 26.63 26.29 26.31 9,688,687 -0.23(-0.86%)
Apr 28, 2011 26.40 26.60 26.32 26.54 6,230,015 +0.07(+0.27%)
Apr 27, 2011 26.16 26.51 26.15 26.47 9,872,275 +0.29(+1.11%)
Apr 26, 2011 25.94 26.25 25.83 26.18 9,558,103 +0.42(+1.63%)
Apr 25, 2011 25.74 25.79 25.67 25.76 5,122,126 -0.02(-0.08%)
Apr 21, 2011 25.68 26.10 25.61 25.78 16,319,679 +0.09(+0.36%)
Apr 20, 2011 25.59 25.69 25.53 25.69 10,089,987 +0.31(+1.20%)
Apr 19, 2011 25.41 25.61 25.17 25.38 8,880,859 +0.06(+0.22%)
Apr 18, 2011 25.37 25.48 25.15 25.32 16,113,513 -0.28(-1.08%)
Apr 15, 2011 25.52 25.64 25.49 25.60 16,119,189 +0.18(+0.73%)
Apr 14, 2011 25.32 25.52 25.20 25.42 13,496,857 +0.05(+0.20%)
Apr 13, 2011 25.52 25.55 25.34 25.37 7,125,394 -0.11(-0.45%)
Apr 12, 2011 25.42 25.62 25.39 25.48 5,034,215 -0.02(-0.08%)
Apr 11, 2011 25.44 25.63 25.40 25.50 7,985,717 +0.13(+0.50%)
Apr 08, 2011 25.49 25.49 25.30 25.37 8,608,094 -0.03(-0.11%)
Apr 07, 2011 25.35 25.45 25.22 25.40 9,555,623 +0.01(+0.03%)
Apr 06, 2011 24.95 25.45 24.95 25.40 14,542,056 +0.50(+2.03%)
Apr 05, 2011 24.86 25.06 24.85 24.89 5,856,380 -0.01(-0.06%)
Apr 04, 2011 24.97 25.01 24.86 24.91 7,140,545 +0.03(+0.11%)
Apr 01, 2011 25.03 25.08 24.80 24.88 8,993,794 -0.13(-0.51%)
Mar 31, 2011 25.07 25.18 25.00 25.00 8,244,573 -0.01(-0.03%)
Mar 30, 2011 24.79 25.05 24.73 25.01 8,694,310 +0.36(+1.44%)
Mar 29, 2011 24.44 24.68 24.41 24.66 6,222,674 +0.19(+0.78%)
Mar 28, 2011 24.50 24.62 24.44 24.46 7,047,878 -0.05(-0.20%)
Mar 25, 2011 24.59 24.67 24.49 24.51 6,684,663 -0.09(-0.35%)
Mar 24, 2011 24.49 24.67 24.40 24.60 4,902,476 +0.17(+0.70%)
Mar 23, 2011 24.51 24.54 24.29 24.43 5,172,088 -0.15(-0.61%)
Mar 22, 2011 24.57 24.71 24.53 24.58 5,624,026 +0.01(+0.03%)
Mar 21, 2011 24.55 24.62 24.44 24.57 6,552,936 +0.06(+0.23%)
Mar 18, 2011 24.51 24.54 24.33 24.51 8,829,856 +0.25(+1.03%)
Mar 17, 2011 24.07 24.37 24.07 24.27 23,840,436 +0.36(+1.49%)
Mar 16, 2011 24.24 24.24 23.79 23.91 12,354,692 -0.33(-1.38%)
Mar 15, 2011 24.22 24.69 24.17 24.24 10,676,598 -0.45(-1.81%)
Mar 14, 2011 24.66 24.81 24.57 24.69 16,160,783 -0.09(-0.37%)
Mar 11, 2011 24.81 24.88 24.67 24.78 7,228,350 +0.06(+0.26%)
Mar 10, 2011 24.96 25.03 24.70 24.72 7,963,864 -0.23(-0.91%)
Mar 09, 2011 24.82 25.01 24.78 24.95 6,601,486 +0.08(+0.31%)
Mar 08, 2011 24.65 24.96 24.58 24.87 9,721,411 +0.23(+0.92%)
Mar 07, 2011 24.61 24.72 24.53 24.64 9,984,248 +0.04(+0.17%)
Mar 04, 2011 24.49 24.67 24.46 24.60 9,726,917 +0.15(+0.61%)
Mar 03, 2011 24.20 24.65 24.18 24.45 9,945,151 +0.08(+0.32%)
Mar 02, 2011 24.30 24.39 24.21 24.37 6,848,849 +0.01(+0.06%)
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.