Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.91 26.06 25.49 25.90 759,478 +0.55(+2.17%)
May 23, 2011 25.23 25.52 25.06 25.35 730,641 -0.71(-2.72%)
May 20, 2011 25.66 26.15 25.07 26.06 814,046 +0.31(+1.20%)
May 19, 2011 26.10 26.25 25.67 25.75 543,125 -0.32(-1.25%)
May 18, 2011 25.84 26.42 25.70 26.07 913,709 +0.67(+2.64%)
May 17, 2011 25.19 25.44 24.82 25.41 884,007 +0.05(+0.18%)
May 16, 2011 25.89 26.08 25.33 25.36 776,008 -0.65(-2.50%)
May 13, 2011 25.90 26.13 25.39 26.01 558,756 +0.11(+0.42%)
May 12, 2011 25.53 26.30 25.11 25.90 1,421,489 -0.06(-0.23%)
May 11, 2011 26.85 26.87 25.53 25.96 1,283,516 -1.17(-4.31%)
May 10, 2011 26.53 27.28 26.41 27.13 983,915 +0.11(+0.41%)
May 09, 2011 26.02 27.12 25.91 27.02 1,662,866 +1.38(+5.38%)
May 06, 2011 25.88 26.85 25.40 25.64 1,875,759 -0.35(-1.35%)
May 05, 2011 27.78 27.80 25.72 25.99 4,905,129 -2.67(-9.32%)
May 04, 2011 29.10 29.16 28.53 28.66 1,077,452 -0.59(-2.02%)
May 03, 2011 29.70 29.73 29.03 29.25 809,744 -0.55(-1.85%)
May 02, 2011 29.84 29.85 29.80 29.80 1,184,358 -0.18(-0.60%)
Apr 29, 2011 29.78 30.10 29.67 29.98 323,222 +0.25(+0.84%)
Apr 28, 2011 29.74 30.04 29.41 29.73 643,782 -0.14(-0.47%)
Apr 27, 2011 29.57 29.88 29.16 29.87 741,939 +0.37(+1.25%)
Apr 26, 2011 29.47 29.64 29.37 29.50 533,760 -0.05(-0.15%)
Apr 25, 2011 29.56 29.60 29.25 29.55 807,221 -0.01(-0.05%)
Apr 21, 2011 29.29 29.60 29.23 29.56 519,584 +0.23(+0.78%)
Apr 20, 2011 28.79 29.40 28.72 29.33 804,677 +0.89(+3.13%)
Apr 19, 2011 28.20 28.69 28.13 28.44 417,609 +0.05(+0.19%)
Apr 18, 2011 28.59 28.60 28.17 28.39 1,016,451 -0.58(-2.02%)
Apr 15, 2011 28.52 29.13 28.44 28.97 798,952 +0.31(+1.08%)
Apr 14, 2011 28.27 28.71 28.21 28.66 697,620 +0.35(+1.24%)
Apr 13, 2011 28.24 28.42 27.85 28.31 1,100,862 +0.34(+1.22%)
Apr 12, 2011 28.62 28.64 27.88 27.97 2,131,774 -0.91(-3.15%)
Apr 11, 2011 29.74 29.78 28.87 28.88 1,425,462 -1.10(-3.67%)
Apr 08, 2011 29.50 30.00 29.42 29.98 827,843 +0.79(+2.69%)
Apr 07, 2011 28.81 29.24 28.69 29.20 645,707 +0.46(+1.58%)
Apr 06, 2011 28.73 28.89 28.56 28.74 743,744 +0.18(+0.63%)
Apr 05, 2011 28.57 28.73 28.48 28.56 760,404 -0.10(-0.35%)
Apr 04, 2011 28.56 28.74 28.48 28.66 587,549 +0.07(+0.24%)
Apr 01, 2011 28.26 28.62 28.11 28.59 857,348 +0.39(+1.38%)
Mar 31, 2011 28.06 28.25 27.92 28.20 979,693 +0.65(+2.36%)
Mar 30, 2011 27.55 27.55 27.55 27.55 527,615 -0.11(-0.42%)
Mar 29, 2011 27.41 27.74 27.30 27.66 729,491 +0.29(+1.04%)
Mar 28, 2011 27.39 27.72 27.38 27.38 1,048,585 -0.52(-1.86%)
Mar 25, 2011 27.76 28.00 27.61 27.90 814,211 +0.09(+0.32%)
Mar 24, 2011 27.96 28.15 27.69 27.81 1,008,892 -0.07(-0.25%)
Mar 23, 2011 27.85 28.12 27.77 27.88 1,547,091 +0.15(+0.54%)
Mar 22, 2011 27.14 27.80 27.07 27.73 1,144,774 +0.55(+2.02%)
Mar 21, 2011 27.32 27.33 27.12 27.18 1,178,133 +0.13(+0.48%)
Mar 18, 2011 26.83 27.10 26.65 27.05 1,511,918 +0.01(+0.04%)
Mar 17, 2011 26.64 27.18 26.56 27.04 1,572,877 +0.88(+3.36%)
Mar 16, 2011 26.18 26.52 25.86 26.16 2,339,663 +0.20(+0.77%)
Mar 15, 2011 26.26 27.04 25.81 25.96 2,779,818 -1.08(-3.99%)
Mar 14, 2011 26.81 27.05 26.59 27.04 1,567,968 +0.15(+0.58%)
Mar 11, 2011 26.67 27.10 26.64 26.89 1,623,280 -0.46(-1.70%)
Mar 10, 2011 27.60 27.87 26.88 27.35 4,068,247 -0.48(-1.72%)
Mar 09, 2011 28.21 28.23 27.80 27.83 2,198,110 -0.16(-0.57%)
Mar 08, 2011 28.19 28.19 27.72 27.99 2,254,779 -0.06(-0.21%)
Mar 07, 2011 28.32 28.36 27.96 28.05 3,260,238 +0.02(+0.09%)
Mar 04, 2011 27.59 28.08 27.50 28.03 2,827,469 +0.80(+2.94%)
Mar 03, 2011 27.05 27.32 26.75 27.23 1,681,801 -0.14(-0.53%)
Mar 02, 2011 26.79 27.38 26.58 27.37 3,377,859 +0.63(+2.36%)
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.