Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.44 27.48 26.70 26.97 133,273 -0.30(-1.10%)
May 23, 2011 27.47 27.78 27.25 27.27 141,541 -0.76(-2.71%)
May 20, 2011 28.21 28.30 27.16 28.03 167,828 -0.39(-1.37%)
May 19, 2011 28.66 28.73 28.14 28.42 130,930 +0.03(+0.11%)
May 18, 2011 28.21 28.74 28.00 28.39 126,881 +0.23(+0.82%)
May 17, 2011 27.99 28.32 27.78 28.16 114,486 -0.08(-0.28%)
May 16, 2011 28.61 28.88 28.24 28.24 145,635 -0.66(-2.28%)
May 13, 2011 29.39 29.57 28.83 28.90 207,695 -0.65(-2.20%)
May 12, 2011 29.60 30.04 29.26 29.55 246,713 -0.13(-0.44%)
May 11, 2011 29.99 30.39 29.40 29.68 222,717 -0.32(-1.07%)
May 10, 2011 27.59 30.30 25.88 30.00 341,948 +3.11(+11.57%)
May 09, 2011 26.20 27.12 26.18 26.89 150,289 +0.58(+2.20%)
May 06, 2011 26.74 26.80 26.17 26.31 83,782 -0.03(-0.11%)
May 05, 2011 26.42 27.07 26.22 26.34 116,524 -0.24(-0.90%)
May 04, 2011 26.90 27.02 26.38 26.58 112,267 -0.34(-1.26%)
May 03, 2011 27.26 27.44 26.66 26.92 112,480 -0.38(-1.39%)
May 02, 2011 27.44 27.82 27.27 27.30 91,006 -0.36(-1.30%)
Apr 29, 2011 27.66 27.91 27.39 27.66 110,022 +0.14(+0.51%)
Apr 28, 2011 27.36 27.57 27.22 27.52 73,766 +0.06(+0.22%)
Apr 27, 2011 27.13 27.46 27.01 27.46 88,751 +0.29(+1.07%)
Apr 26, 2011 26.73 27.25 26.56 27.17 178,339 +0.55(+2.07%)
Apr 25, 2011 26.68 26.74 26.41 26.62 125,223 -0.04(-0.15%)
Apr 21, 2011 26.56 26.67 26.44 26.66 117,954 +0.36(+1.37%)
Apr 20, 2011 26.07 26.45 26.07 26.30 103,839 +0.63(+2.45%)
Apr 19, 2011 26.16 26.20 25.52 25.67 130,489 -0.33(-1.27%)
Apr 18, 2011 26.11 26.12 25.69 26.00 114,924 -0.57(-2.15%)
Apr 15, 2011 26.37 26.61 26.12 26.57 169,738 +0.06(+0.23%)
Apr 14, 2011 26.24 26.53 25.93 26.51 145,381 -0.04(-0.15%)
Apr 13, 2011 26.67 26.76 26.34 26.55 116,673 +0.01(+0.04%)
Apr 12, 2011 26.89 27.08 26.54 26.54 111,233 -0.55(-2.03%)
Apr 11, 2011 27.12 27.36 26.90 27.09 96,491 -0.07(-0.26%)
Apr 08, 2011 27.63 27.63 26.98 27.16 103,495 -0.24(-0.88%)
Apr 07, 2011 27.54 27.68 27.19 27.40 132,198 -0.09(-0.33%)
Apr 06, 2011 27.70 27.73 27.35 27.49 79,800 +0.02(+0.07%)
Apr 05, 2011 27.34 27.63 27.17 27.47 130,752 +0.04(+0.15%)
Apr 04, 2011 27.71 27.86 27.29 27.43 109,997 -0.12(-0.44%)
Apr 01, 2011 27.38 27.74 27.16 27.55 163,939 +0.31(+1.14%)
Mar 31, 2011 26.82 27.24 26.82 27.24 156,726 +0.32(+1.19%)
Mar 30, 2011 26.92 27.02 26.70 26.92 149,068 +0.25(+0.94%)
Mar 29, 2011 26.17 26.96 26.16 26.67 260,515 +0.45(+1.72%)
Mar 28, 2011 25.87 26.32 25.82 26.22 239,669 +0.32(+1.24%)
Mar 25, 2011 25.77 26.06 25.48 25.90 187,373 +0.32(+1.25%)
Mar 24, 2011 25.72 25.77 25.39 25.58 132,172 +0.11(+0.43%)
Mar 23, 2011 25.41 25.57 25.04 25.47 144,306 -0.04(-0.16%)
Mar 22, 2011 26.02 26.47 25.46 25.51 113,500 -0.43(-1.66%)
Mar 21, 2011 25.73 26.93 25.56 25.94 106,707 +0.63(+2.49%)
Mar 18, 2011 25.09 25.32 24.86 25.31 295,905 +0.44(+1.77%)
Mar 17, 2011 25.39 25.46 24.86 24.87 118,586 +0.00(+0.00%)
Mar 16, 2011 25.07 25.29 24.84 24.87 157,082 -0.30(-1.19%)
Mar 15, 2011 24.56 25.39 24.56 25.17 186,984 -0.18(-0.71%)
Mar 14, 2011 25.13 25.47 24.85 25.35 133,179 -0.12(-0.47%)
Mar 11, 2011 25.91 26.16 25.43 25.47 183,614 -0.55(-2.11%)
Mar 10, 2011 26.35 26.35 25.74 26.02 158,261 -0.79(-2.95%)
Mar 09, 2011 26.83 26.95 26.64 26.81 93,427 -0.14(-0.52%)
Mar 08, 2011 26.46 27.04 26.20 26.95 115,203 +0.62(+2.35%)
Mar 07, 2011 27.22 27.29 26.12 26.33 142,658 -0.76(-2.81%)
Mar 04, 2011 27.23 27.31 26.32 27.09 186,235 -0.07(-0.26%)
Mar 03, 2011 26.64 27.44 26.64 27.16 244,966 +0.84(+3.19%)
Mar 02, 2011 26.09 26.43 25.98 26.32 158,709 +0.35(+1.35%)
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.