Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.26 27.40 27.20 27.32 1,868,248 +0.03(+0.11%)
May 23, 2011 27.27 27.36 27.14 27.29 427,768 -0.35(-1.25%)
May 20, 2011 27.58 27.79 27.44 27.64 395,674 +0.08(+0.28%)
May 19, 2011 27.41 27.60 27.29 27.56 427,267 +0.51(+1.90%)
May 18, 2011 26.87 27.11 26.82 27.05 732,109 +0.11(+0.42%)
May 17, 2011 26.88 27.07 26.76 26.93 568,338 -0.08(-0.30%)
May 16, 2011 26.91 27.11 26.87 27.01 591,766 -0.17(-0.61%)
May 13, 2011 27.17 27.23 27.04 27.18 631,391 -0.26(-0.93%)
May 12, 2011 27.20 27.49 27.13 27.44 379,899 -0.03(-0.11%)
May 11, 2011 27.69 27.71 27.32 27.47 585,249 -0.12(-0.45%)
May 10, 2011 27.41 27.59 27.35 27.59 567,833 +0.43(+1.57%)
May 09, 2011 27.02 27.17 26.88 27.16 310,909 +0.05(+0.17%)
May 06, 2011 27.35 27.46 26.99 27.12 628,296 +0.00(+0.00%)
May 05, 2011 27.38 27.45 27.09 27.12 717,036 -0.05(-0.19%)
May 04, 2011 27.22 27.29 27.06 27.17 1,774,179 -0.00(-0.01%)
May 03, 2011 27.02 27.40 26.99 27.17 1,280,567 -0.05(-0.18%)
May 02, 2011 27.19 27.24 27.17 27.22 238,147 -0.02(-0.08%)
Apr 29, 2011 27.24 27.41 27.09 27.25 631,319 +0.08(+0.28%)
Apr 28, 2011 26.93 27.17 26.91 27.17 2,237,908 -0.09(-0.34%)
Apr 27, 2011 27.04 27.31 26.97 27.26 655,469 +0.34(+1.26%)
Apr 26, 2011 26.85 27.04 26.82 26.92 639,296 +0.23(+0.86%)
Apr 25, 2011 26.53 26.70 26.50 26.69 474,363 +0.18(+0.68%)
Apr 21, 2011 26.53 26.70 26.42 26.51 531,187 +0.08(+0.32%)
Apr 20, 2011 26.53 26.60 26.37 26.43 653,365 +0.36(+1.36%)
Apr 19, 2011 25.97 26.09 25.86 26.07 688,263 +0.44(+1.71%)
Apr 18, 2011 25.73 25.73 25.37 25.64 444,123 -0.42(-1.60%)
Apr 15, 2011 26.03 26.11 25.94 26.05 406,982 +0.19(+0.74%)
Apr 14, 2011 25.71 25.95 25.67 25.86 410,222 +0.19(+0.75%)
Apr 13, 2011 25.73 25.73 25.53 25.67 491,922 +0.34(+1.34%)
Apr 12, 2011 25.43 25.49 25.25 25.33 975,025 +0.00(+0.01%)
Apr 11, 2011 25.42 25.50 25.29 25.33 816,638 -0.25(-0.98%)
Apr 08, 2011 25.56 25.60 25.41 25.58 420,381 +0.16(+0.62%)
Apr 07, 2011 25.44 25.50 25.31 25.42 1,141,105 -0.41(-1.58%)
Apr 06, 2011 25.85 25.93 25.70 25.83 1,149,489 +0.00(+0.01%)
Apr 05, 2011 25.79 25.89 25.71 25.82 641,708 +0.31(+1.21%)
Apr 04, 2011 25.59 25.60 25.39 25.52 1,900,019 +0.18(+0.69%)
Apr 01, 2011 25.18 25.46 25.06 25.34 1,117,304 +0.32(+1.28%)
Mar 31, 2011 25.24 25.33 25.01 25.02 881,044 -0.22(-0.86%)
Mar 30, 2011 24.90 25.24 24.90 25.23 993,452 +0.66(+2.68%)
Mar 29, 2011 24.54 24.59 24.32 24.58 1,233,099 +0.48(+1.99%)
Mar 28, 2011 24.13 24.16 24.01 24.10 1,281,810 -0.04(-0.18%)
Mar 25, 2011 24.14 24.29 24.09 24.14 1,192,283 -0.13(-0.55%)
Mar 24, 2011 24.07 24.33 24.01 24.27 931,656 -0.06(-0.24%)
Mar 23, 2011 23.76 24.33 23.71 24.33 1,013,371 +0.32(+1.33%)
Mar 22, 2011 23.81 24.07 23.81 24.01 1,057,554 +0.14(+0.58%)
Mar 21, 2011 23.80 23.87 23.78 23.87 1,241,865 +0.29(+1.23%)
Mar 18, 2011 23.59 23.72 23.49 23.58 1,149,946 +0.20(+0.86%)
Mar 17, 2011 23.00 23.42 22.91 23.38 2,638,367 +0.59(+2.59%)
Mar 16, 2011 23.29 23.32 22.70 22.79 1,592,250 -0.72(-3.07%)
Mar 15, 2011 24.00 23.52 23.31 23.52 1,582,461 -0.48(-2.01%)
Mar 14, 2011 23.75 24.00 23.75 24.00 635,220 -0.09(-0.38%)
Mar 11, 2011 23.93 24.22 23.88 24.09 423,489 -0.13(-0.52%)
Mar 10, 2011 24.20 24.32 24.08 24.22 904,177 -0.47(-1.91%)
Mar 09, 2011 24.51 24.77 24.45 24.69 1,499,741 -0.61(-2.43%)
Mar 08, 2011 25.08 25.32 24.96 25.31 983,472 +0.25(+1.01%)
Mar 07, 2011 25.23 25.28 24.92 25.05 783,993 -0.20(-0.78%)
Mar 04, 2011 25.29 25.34 25.04 25.25 420,607 -0.09(-0.37%)
Mar 03, 2011 25.31 25.42 25.27 25.34 460,776 +0.41(+1.66%)
Mar 02, 2011 24.94 25.18 24.89 24.93 438,477 -0.05(-0.21%)
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.