Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.08 31.30 31.03 31.16 17,338,802 +0.08(+0.26%)
May 23, 2011 31.00 31.16 30.94 31.08 18,118,220 -0.24(-0.77%)
May 20, 2011 31.35 31.77 31.19 31.32 16,854,252 -0.08(-0.25%)
May 19, 2011 31.28 31.46 31.14 31.40 14,711,053 +0.20(+0.64%)
May 18, 2011 31.16 31.25 30.92 31.20 17,731,882 +0.08(+0.26%)
May 17, 2011 31.02 31.27 30.90 31.12 21,001,940 +0.06(+0.19%)
May 16, 2011 31.32 31.39 31.01 31.06 32,200,728 -0.35(-1.11%)
May 13, 2011 31.62 31.66 31.15 31.41 17,719,972 -0.23(-0.73%)
May 12, 2011 31.43 31.79 31.33 31.64 21,998,008 +0.26(+0.83%)
May 11, 2011 31.62 31.74 31.23 31.38 20,347,998 -0.31(-0.98%)
May 10, 2011 31.46 31.74 31.39 31.69 17,253,372 +0.34(+1.08%)
May 09, 2011 31.20 31.42 31.05 31.35 15,381,951 +0.09(+0.29%)
May 06, 2011 31.56 31.68 31.12 31.26 24,449,812 +0.04(+0.13%)
May 05, 2011 31.72 31.92 31.03 31.22 31,499,338 -0.57(-1.79%)
May 04, 2011 31.70 31.91 31.62 31.79 26,235,196 -0.07(-0.22%)
May 03, 2011 31.52 31.94 31.26 31.86 46,212,456 +0.65(+2.08%)
May 02, 2011 31.18 31.24 31.16 31.21 27,592,652 +0.09(+0.29%)
Apr 29, 2011 31.38 31.80 31.07 31.12 25,541,512 -0.25(-0.80%)
Apr 28, 2011 31.44 31.82 31.29 31.37 24,058,156 -0.05(-0.16%)
Apr 27, 2011 30.96 31.50 30.91 31.42 28,502,356 +0.48(+1.55%)
Apr 26, 2011 30.68 30.99 30.66 30.94 21,003,922 +0.39(+1.28%)
Apr 25, 2011 30.64 30.66 30.43 30.55 13,258,904 -0.13(-0.42%)
Apr 21, 2011 30.28 30.75 30.22 30.68 25,594,576 +0.55(+1.83%)
Apr 20, 2011 30.31 30.50 29.91 30.13 31,288,828 -0.18(-0.59%)
Apr 19, 2011 30.31 30.44 30.18 30.31 23,771,280 +0.00(+0.00%)
Apr 18, 2011 30.42 30.48 30.22 30.31 21,527,024 -0.34(-1.11%)
Apr 15, 2011 30.54 30.68 30.31 30.65 22,685,302 +0.36(+1.19%)
Apr 14, 2011 30.08 30.43 30.01 30.29 19,430,066 +0.11(+0.36%)
Apr 13, 2011 30.51 30.55 30.12 30.18 21,146,976 -0.27(-0.89%)
Apr 12, 2011 30.44 30.57 30.37 30.45 21,971,958 -0.21(-0.68%)
Apr 11, 2011 30.75 30.84 30.64 30.66 22,797,132 -0.05(-0.16%)
Apr 08, 2011 30.58 30.72 30.49 30.71 26,176,956 +0.17(+0.56%)
Apr 07, 2011 30.48 30.57 29.99 30.54 30,020,336 +0.07(+0.23%)
Apr 06, 2011 30.32 30.55 30.23 30.47 25,156,050 -0.23(-0.75%)
Apr 05, 2011 30.67 31.00 30.62 30.70 29,191,404 -0.07(-0.23%)
Apr 04, 2011 30.74 30.84 30.64 30.77 37,654,124 +0.15(+0.49%)
Apr 01, 2011 30.87 30.93 30.36 30.62 122,007,944 +0.02(+0.07%)
Mar 31, 2011 30.63 30.85 30.51 30.60 116,658,248 -0.11(-0.36%)
Mar 30, 2011 30.11 30.97 30.08 30.71 52,853,152 +0.66(+2.20%)
Mar 29, 2011 29.32 30.08 29.30 30.05 42,034,728 +0.69(+2.35%)
Mar 28, 2011 29.02 29.63 28.90 29.36 50,490,896 +0.51(+1.77%)
Mar 25, 2011 28.65 28.90 28.62 28.85 23,664,562 +0.31(+1.09%)
Mar 24, 2011 28.50 28.77 28.41 28.54 32,510,568 +0.40(+1.42%)
Mar 23, 2011 28.03 28.22 27.95 28.14 21,832,440 +0.04(+0.14%)
Mar 22, 2011 28.28 28.30 28.00 28.10 28,888,732 -0.16(-0.57%)
Mar 21, 2011 28.14 28.42 28.14 28.26 62,001,848 +0.32(+1.15%)
Mar 18, 2011 27.95 28.05 27.74 27.94 26,542,932 +0.20(+0.72%)
Mar 17, 2011 27.67 27.91 27.56 27.74 26,088,800 +0.41(+1.50%)
Mar 16, 2011 27.72 27.74 27.27 27.33 37,190,648 -0.48(-1.73%)
Mar 15, 2011 27.82 28.19 27.70 27.81 38,683,816 -0.38(-1.35%)
Mar 14, 2011 28.32 28.42 27.95 28.19 25,303,896 -0.27(-0.95%)
Mar 11, 2011 28.49 28.72 28.24 28.46 21,881,156 -0.15(-0.52%)
Mar 10, 2011 28.71 28.81 28.53 28.61 34,488,532 -0.18(-0.63%)
Mar 09, 2011 28.50 28.89 28.37 28.79 28,815,532 +0.33(+1.16%)
Mar 08, 2011 28.14 28.60 28.10 28.46 30,105,090 +0.56(+2.01%)
Mar 07, 2011 27.95 28.10 27.73 27.90 23,885,760 -0.02(-0.06%)
Mar 04, 2011 28.22 28.35 27.79 27.92 26,538,524 -0.21(-0.76%)
Mar 03, 2011 28.33 28.39 28.04 28.13 21,877,032 -0.04(-0.14%)
Mar 02, 2011 28.08 28.52 28.03 28.17 26,876,508 +0.09(+0.32%)
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.