Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.00 27.00 26.75 27.00 2,374 +0.33(+1.24%)
Mar 30, 2011 26.67 26.67 26.67 26.67 8,557 -0.33(-1.22%)
Mar 29, 2011 27.00 27.00 27.00 27.00 1,899 -0.50(-1.82%)
Mar 28, 2011 27.00 27.50 27.00 27.50 1,261 +0.50(+1.85%)
Mar 25, 2011 27.00 27.00 27.00 27.00 1,676 +0.00(+0.00%)
Mar 24, 2011 27.25 27.25 27.00 27.00 1,116 -0.50(-1.82%)
Mar 23, 2011 27.00 27.50 27.00 27.50 7,482 +0.50(+1.85%)
Mar 22, 2011 27.24 27.24 27.00 27.00 2,725 +0.00(+0.00%)
Mar 21, 2011 27.00 27.00 27.00 27.00 8,819 -0.21(-0.77%)
Mar 18, 2011 27.22 27.25 27.21 27.21 1,451 -0.29(-1.05%)
Mar 17, 2011 27.21 27.50 27.21 27.50 1,857 +0.00(+0.00%)
Mar 16, 2011 27.21 27.50 27.21 27.50 766 +0.25(+0.92%)
Mar 15, 2011 27.35 27.35 27.21 27.25 3,462 -0.25(-0.91%)
Mar 14, 2011 27.30 27.50 27.00 27.50 5,908 +0.20(+0.73%)
Mar 11, 2011 27.50 27.50 27.30 27.30 824 +0.00(+0.00%)
Mar 10, 2011 27.50 27.50 27.25 27.30 5,446 -0.20(-0.73%)
Mar 09, 2011 27.50 27.50 27.10 27.50 2,987 +0.00(+0.00%)
Mar 08, 2011 27.49 27.50 27.49 27.50 1,224 +0.40(+1.48%)
Mar 07, 2011 27.15 27.25 27.10 27.10 5,898 -0.05(-0.18%)
Mar 04, 2011 27.15 27.15 27.15 27.15 122 +0.00(+0.00%)
Mar 03, 2011 27.05 27.25 27.05 27.15 2,261 +0.10(+0.37%)
Mar 02, 2011 27.00 27.50 27.00 27.05 1,632 +0.05(+0.19%)
Mar 01, 2011 27.00 27.50 27.00 27.00 6,609 +0.25(+0.93%)
Feb 28, 2011 27.25 27.25 26.50 26.75 7,488 -0.75(-2.73%)
Feb 25, 2011 26.60 27.50 26.60 27.50 1,212 +0.90(+3.38%)
Feb 24, 2011 26.60 26.60 26.60 26.60 1,743 +0.00(+0.00%)
Feb 23, 2011 26.60 26.75 26.59 26.60 2,891 +0.10(+0.38%)
Feb 22, 2011 27.02 27.02 26.50 26.50 14,866 -0.70(-2.57%)
Feb 18, 2011 27.40 27.51 27.20 27.20 7,438 -0.20(-0.73%)
Feb 17, 2011 27.50 27.50 27.20 27.40 3,006 +0.20(+0.74%)
Feb 15, 2011 27.20 27.20 27.20 0 +0.10(+0.37%)
Feb 14, 2011 27.75 27.75 27.05 27.10 5,969 -0.65(-2.34%)
Feb 11, 2011 28.00 28.00 27.75 27.75 4,784 +0.00(+0.00%)
Feb 10, 2011 27.50 27.75 27.50 27.75 500 +0.35(+1.28%)
Feb 09, 2011 27.00 27.40 27.00 27.40 6,390 +0.40(+1.48%)
Feb 08, 2011 27.00 27.00 27.00 27.00 400 +0.15(+0.56%)
Feb 07, 2011 27.25 27.49 26.85 26.85 8,012 -0.27(-1.00%)
Feb 04, 2011 27.50 27.50 27.12 27.12 4,990 -0.13(-0.48%)
Feb 03, 2011 27.25 27.25 27.25 27.25 486 -0.15(-0.55%)
Feb 02, 2011 27.90 27.90 27.30 27.40 3,979 +0.15(+0.55%)
Feb 01, 2011 27.50 27.90 27.00 27.25 6,461 -0.25(-0.91%)
Jan 31, 2011 26.80 27.50 26.80 27.50 3,500 +0.70(+2.61%)
Jan 28, 2011 26.50 27.50 26.50 26.80 3,550 +0.05(+0.19%)
Jan 27, 2011 27.70 27.70 26.75 26.75 4,181 -0.35(-1.29%)
Jan 26, 2011 27.00 27.25 27.00 27.10 4,949 +0.55(+2.07%)
Jan 25, 2011 26.50 27.00 26.50 26.55 2,964 +0.05(+0.19%)
Jan 24, 2011 26.50 26.50 26.50 26.50 2,778 +0.00(+0.00%)
Jan 21, 2011 25.50 26.50 25.50 26.50 3,081 +0.00(+0.00%)
Jan 20, 2011 25.75 26.50 25.75 26.50 1,350 +0.75(+2.91%)
Jan 19, 2011 26.50 26.50 25.45 25.75 2,150 -0.25(-0.96%)
Jan 18, 2011 25.45 26.50 25.45 26.00 4,472 +0.50(+1.96%)
Jan 14, 2011 25.42 25.50 25.40 25.50 1,319 -1.00(-3.77%)
Jan 13, 2011 26.50 26.50 26.50 26.50 304 +1.09(+4.29%)
Jan 12, 2011 25.95 26.00 25.40 25.41 6,857 +0.01(+0.04%)
Jan 11, 2011 25.35 25.45 25.30 25.40 4,619 -0.05(-0.20%)
Jan 10, 2011 25.35 25.60 25.30 25.45 5,063 +0.10(+0.39%)
Jan 07, 2011 25.55 25.75 25.35 25.35 3,226 +0.00(+0.00%)
Jan 06, 2011 25.40 25.45 25.35 25.35 7,945 -0.15(-0.59%)
Jan 05, 2011 26.00 26.50 25.50 25.50 1,427 +0.00(+0.00%)
Jan 04, 2011 25.30 25.50 25.30 25.50 4,422 -3.44(-11.89%)
Jan 03, 2011 25.35 28.94 25.30 28.94 5,992 +3.59(+14.16%)
Dec 31, 2010 25.40 25.50 25.31 25.35 2,845 -0.05(-0.20%)
Dec 30, 2010 25.36 25.40 25.35 25.40 5,730 +0.05(+0.20%)
Dec 29, 2010 25.30 25.37 25.30 25.35 699 +0.00(+0.00%)
Dec 28, 2010 25.30 25.35 25.30 25.35 2,464 +0.00(+0.00%)
Dec 27, 2010 29.00 29.00 25.35 25.35 712 +0.05(+0.20%)
Dec 23, 2010 25.25 25.30 25.25 25.30 358 +0.10(+0.40%)
Dec 22, 2010 25.00 25.20 25.00 25.20 2,724 +0.20(+0.80%)
Dec 21, 2010 25.25 25.25 25.00 25.00 5,445 -0.10(-0.40%)
Dec 20, 2010 25.25 25.25 24.80 25.10 5,590 -0.05(-0.20%)
Dec 17, 2010 26.00 26.00 25.15 25.15 8,227 +0.00(+0.00%)
Dec 16, 2010 25.11 26.00 25.11 25.15 5,892 +0.04(+0.16%)
Dec 15, 2010 25.24 25.24 25.11 25.11 4,292 -0.13(-0.52%)
Dec 14, 2010 25.24 25.24 25.24 25.24 295 +0.00(+0.00%)
Dec 13, 2010 25.25 25.25 25.24 25.24 676 -4.51(-15.16%)
Dec 10, 2010 25.05 29.75 25.05 29.75 3,890 +4.64(+18.48%)
Dec 09, 2010 25.00 25.25 25.00 25.11 1,638 +0.11(+0.44%)
Dec 08, 2010 25.00 25.00 25.00 25.00 1,400 +0.00(+0.00%)
Dec 07, 2010 25.25 25.25 25.00 25.00 1,580 +0.05(+0.20%)
Dec 06, 2010 24.95 25.00 24.95 24.95 10,695 +0.00(+0.00%)
Dec 03, 2010 24.95 24.95 24.95 24.95 480 -0.05(-0.20%)
Dec 02, 2010 24.95 25.00 24.95 25.00 2,761 +0.25(+1.01%)
Dec 01, 2010 25.00 25.00 24.75 24.75 3,013 +0.04(+0.16%)
Nov 30, 2010 24.70 24.71 24.70 24.71 868 +0.01(+0.04%)
Nov 29, 2010 24.25 24.70 24.25 24.70 8,081 +0.65(+2.70%)
Nov 26, 2010 24.05 24.05 24.05 24.05 134 +0.05(+0.21%)
Nov 24, 2010 24.50 24.00 24.00 24.00 2,572 +0.75(+3.23%)
Nov 23, 2010 22.75 23.25 22.75 23.25 3,882 +0.50(+2.20%)
Nov 22, 2010 22.60 22.75 22.60 22.75 3,825 +0.15(+0.66%)
Nov 19, 2010 22.55 22.75 22.55 22.60 4,224 -0.40(-1.74%)
Nov 18, 2010 22.55 23.00 22.50 23.00 4,101 +0.25(+1.10%)
Nov 17, 2010 23.00 23.00 22.75 22.75 1,850 -0.25(-1.09%)
Nov 16, 2010 24.49 24.49 23.00 23.00 3,154 -1.00(-4.17%)
Nov 15, 2010 23.51 24.25 23.51 24.00 1,716 -0.25(-1.03%)
Nov 12, 2010 23.75 24.25 23.75 24.25 800 -0.65(-2.61%)
Nov 11, 2010 24.70 24.90 23.51 24.90 2,017 +1.40(+5.96%)
Nov 10, 2010 23.00 23.50 23.00 23.50 5,160 +0.55(+2.40%)
Nov 09, 2010 22.50 25.00 22.49 22.95 5,700 +0.65(+2.91%)
Nov 08, 2010 22.10 22.40 22.10 22.30 14,742 +0.35(+1.59%)
Nov 05, 2010 22.19 22.20 21.95 21.95 1,865 -0.25(-1.13%)
Nov 04, 2010 21.95 22.20 21.95 22.20 2,192 +0.25(+1.14%)
Nov 03, 2010 21.95 21.95 21.95 21.95 1,732 +0.00(+0.00%)
Nov 02, 2010 21.90 22.20 21.90 21.95 7,247 +0.00(+0.00%)
Nov 01, 2010 21.95 21.95 21.90 21.95 2,321 +0.00(+0.00%)
Oct 29, 2010 21.95 21.95 21.95 21.95 1,111 -0.05(-0.23%)
Oct 28, 2010 22.25 22.25 21.85 22.00 5,192 -0.50(-2.22%)
Oct 27, 2010 22.00 22.50 22.00 22.50 1,520 +0.25(+1.12%)
Oct 25, 2010 22.00 22.25 21.76 22.25 3,505 +0.26(+1.18%)
Oct 22, 2010 22.00 22.00 21.85 21.99 1,663 -0.01(-0.05%)
Oct 21, 2010 22.00 22.25 22.00 22.00 6,083 +0.00(+0.00%)
Oct 20, 2010 21.80 22.00 21.80 22.00 800 +0.25(+1.15%)
Oct 19, 2010 21.60 22.00 21.55 21.75 5,200 +0.15(+0.69%)
Oct 18, 2010 21.75 21.60 21.55 21.60 1,366 +0.05(+0.23%)
Oct 15, 2010 21.55 21.65 21.55 21.55 5,713 +0.00(+0.00%)
Oct 14, 2010 21.77 21.77 21.50 21.55 5,727 -0.22(-1.01%)
Oct 13, 2010 21.50 22.00 21.50 21.77 5,560 -0.28(-1.27%)
Oct 12, 2010 22.20 22.25 21.75 22.05 3,519 +0.30(+1.38%)
Oct 11, 2010 22.00 22.00 21.75 21.75 5,600 +0.40(+1.87%)
Oct 08, 2010 21.35 22.00 21.27 21.35 10,185 -0.15(-0.70%)
Oct 07, 2010 21.49 21.65 21.30 21.50 4,315 +0.00(+0.00%)
Oct 06, 2010 21.25 21.50 21.25 21.50 1,192 +0.00(+0.00%)
Oct 05, 2010 21.50 21.50 21.50 21.50 1,480 -0.75(-3.37%)
Oct 04, 2010 22.00 22.25 22.00 22.25 1,489 +0.25(+1.14%)
Oct 01, 2010 21.15 22.00 21.15 22.00 2,481 +0.00(+0.00%)
Sep 30, 2010 22.00 22.00 22.00 22.00 500 +0.80(+3.77%)
Sep 29, 2010 21.00 21.50 21.00 21.20 2,841 +0.65(+3.16%)
Sep 28, 2010 21.50 21.50 20.55 20.55 2,106 -0.25(-1.20%)
Sep 27, 2010 21.25 21.25 20.80 20.80 760 -1.10(-5.02%)
Sep 24, 2010 21.90 21.90 21.90 21.90 973 +0.90(+4.29%)
Sep 23, 2010 21.00 21.00 21.00 21.00 200 +0.20(+0.96%)
Sep 22, 2010 20.80 20.80 20.80 20.80 484 +0.00(+0.00%)
Sep 21, 2010 20.80 21.00 20.80 20.80 10,013 +0.10(+0.48%)
Sep 20, 2010 20.80 20.80 20.70 20.70 1,845 +0.10(+0.49%)
Sep 17, 2010 20.80 20.80 20.53 20.60 1,890 -0.20(-0.96%)
Sep 15, 2010 21.00 21.00 20.80 20.80 3,342 +0.10(+0.48%)
Sep 14, 2010 21.00 21.00 20.70 20.70 2,420 -0.30(-1.43%)
Sep 13, 2010 21.00 21.00 20.53 21.00 2,928 +0.47(+2.29%)
Sep 09, 2010 20.53 20.53 20.53 0 +0.00(+0.00%)
Sep 08, 2010 20.52 21.00 20.52 20.53 1,246 +0.00(+0.00%)
Sep 07, 2010 21.00 21.00 20.53 20.53 5,574 -0.72(-3.39%)
Sep 03, 2010 21.25 21.25 21.25 21.25 567 +0.25(+1.19%)
Sep 02, 2010 20.80 21.00 20.80 21.00 396 +0.00(+0.00%)
Sep 01, 2010 21.00 22.25 20.80 21.00 3,820 +0.00(+0.00%)
Aug 31, 2010 20.80 21.00 20.80 21.00 1,291 +0.20(+0.96%)
Aug 27, 2010 20.80 20.80 20.80 0 -1.19(-5.41%)
Aug 26, 2010 21.00 22.00 20.77 21.99 3,246 +1.24(+5.98%)
Aug 25, 2010 21.00 21.00 20.75 20.75 3,471 -1.24(-5.64%)
Aug 24, 2010 21.50 22.00 21.50 21.99 1,300 +1.24(+5.98%)
Aug 23, 2010 21.25 21.49 20.75 20.75 1,892 +0.24(+1.17%)
Aug 20, 2010 20.50 20.52 20.50 20.51 774 -0.74(-3.48%)
Aug 19, 2010 21.20 21.49 21.20 21.25 1,200 +0.75(+3.66%)
Aug 18, 2010 20.50 21.00 20.50 20.50 1,043 +0.00(+0.00%)
Aug 17, 2010 21.49 21.49 20.02 20.50 8,682 -0.50(-2.38%)
Aug 16, 2010 21.00 21.00 21.00 21.00 200 +0.35(+1.69%)
Aug 13, 2010 20.65 20.75 20.65 20.65 2,105 +0.05(+0.24%)
Aug 12, 2010 20.60 20.60 20.60 20.60 368 -0.15(-0.72%)
Aug 11, 2010 20.75 21.00 20.75 20.75 1,999 -0.25(-1.19%)
Aug 10, 2010 20.75 21.00 20.75 21.00 1,037 -0.50(-2.33%)
Aug 09, 2010 21.50 21.50 21.50 21.50 1,317 +0.00(+0.00%)
Aug 06, 2010 21.75 21.75 21.50 21.50 1,324 -0.50(-2.27%)
Aug 05, 2010 22.00 22.00 22.00 22.00 700 +1.00(+4.76%)
Aug 04, 2010 21.00 21.00 21.00 21.00 772 +0.00(+0.00%)
Aug 03, 2010 20.50 21.50 20.50 21.00 2,168 +0.50(+2.44%)
Aug 02, 2010 21.25 21.25 20.50 20.50 7,349 -0.75(-3.53%)
Jul 30, 2010 21.26 21.26 21.25 21.25 1,136 +0.00(+0.00%)
Jul 29, 2010 21.50 21.50 21.25 21.25 2,896 -0.25(-1.16%)
Jul 28, 2010 21.03 21.50 21.03 21.50 1,090 +0.00(+0.00%)
Jul 27, 2010 21.03 21.50 21.00 21.50 5,878 +0.00(+0.00%)
Jul 26, 2010 21.00 21.50 21.00 21.50 664 +0.00(+0.00%)
Jul 23, 2010 21.50 21.50 21.00 21.50 662 +0.00(+0.00%)
Jul 22, 2010 20.75 21.50 20.75 21.50 688 +0.50(+2.38%)
Jul 21, 2010 21.13 21.13 21.00 21.00 2,812 +0.00(+0.00%)
Jul 19, 2010 21.00 21.00 21.00 0 -0.02(-0.10%)
Jul 16, 2010 20.05 21.25 20.05 21.02 1,822 +0.02(+0.10%)
Jul 15, 2010 20.99 21.00 20.99 21.00 2,886 +0.60(+2.94%)
Jul 14, 2010 20.40 20.40 20.40 20.40 568 -0.10(-0.49%)
Jul 13, 2010 20.60 20.60 20.50 20.50 3,425 +0.00(+0.00%)
Jul 12, 2010 20.35 20.50 20.35 20.50 4,719 +0.25(+1.23%)
Jul 09, 2010 20.00 20.25 20.00 20.25 1,058 +0.25(+1.25%)
Jul 08, 2010 20.00 20.00 20.00 20.00 1,963 +0.25(+1.27%)
Jul 07, 2010 19.50 20.00 19.50 19.75 3,004 +0.60(+3.13%)
Jul 06, 2010 20.50 20.50 19.15 19.15 4,402 -1.35(-6.59%)
Jul 02, 2010 20.50 20.55 20.50 20.50 12,932 +0.25(+1.23%)
Jul 01, 2010 20.50 20.50 20.10 20.25 2,762 +0.00(+0.00%)
Jun 30, 2010 20.75 20.75 20.05 20.25 2,795 +0.29(+1.45%)
Jun 29, 2010 19.40 20.00 19.40 19.96 6,986 +0.51(+2.62%)
Jun 25, 2010 19.70 19.70 19.45 19.45 25,024 -0.25(-1.27%)
Jun 24, 2010 19.54 19.70 19.40 19.70 7,568 +0.17(+0.87%)
Jun 23, 2010 19.70 19.70 19.53 19.53 1,751 -0.17(-0.86%)
Jun 22, 2010 19.60 19.70 19.60 19.70 4,121 +0.00(+0.00%)
Jun 21, 2010 20.01 20.01 19.70 19.70 3,720 -0.40(-1.99%)
Jun 18, 2010 20.05 20.10 19.70 20.10 5,171 +0.07(+0.35%)
Jun 17, 2010 20.19 20.19 20.03 20.03 2,813 -0.16(-0.79%)
Jun 16, 2010 20.15 20.25 20.05 20.19 6,727 +0.04(+0.20%)
Jun 15, 2010 20.25 20.25 20.10 20.15 4,065 -0.25(-1.23%)
Jun 14, 2010 20.70 20.70 20.03 20.40 14,845 -0.20(-0.97%)
Jun 10, 2010 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
Jun 09, 2010 20.60 20.70 20.60 20.60 4,600 +0.10(+0.49%)
Jun 08, 2010 20.70 20.70 20.50 20.50 2,372 -0.20(-0.97%)
Jun 07, 2010 20.55 20.70 20.50 20.70 3,720 +0.10(+0.49%)
Jun 04, 2010 20.51 20.60 20.51 20.60 4,165 -0.10(-0.48%)
Jun 03, 2010 20.55 20.70 20.50 20.70 6,522 +0.15(+0.73%)
Jun 02, 2010 20.50 20.75 20.50 20.55 6,854 +0.05(+0.24%)
Jun 01, 2010 20.51 20.51 20.10 20.50 3,686 -0.25(-1.20%)
May 28, 2010 20.75 20.75 20.75 20.75 2,384 -0.25(-1.19%)
May 27, 2010 21.00 21.00 20.60 21.00 4,293 +0.00(+0.00%)
May 26, 2010 22.00 22.24 21.00 21.00 3,873 +0.57(+2.79%)
May 25, 2010 20.55 20.55 20.43 20.43 6,174 -1.82(-8.18%)
May 24, 2010 20.50 22.25 20.50 22.25 272 +1.25(+5.95%)
May 21, 2010 20.15 23.00 20.15 21.00 5,070 +0.40(+1.94%)
May 20, 2010 20.25 20.60 20.15 20.60 6,856 +0.10(+0.49%)
May 19, 2010 20.30 21.00 20.30 20.50 3,700 -0.50(-2.38%)
May 18, 2010 21.05 21.50 21.00 21.00 7,561 -0.10(-0.47%)
May 17, 2010 21.00 21.10 21.00 21.10 3,250 +0.05(+0.24%)
May 14, 2010 21.50 21.50 21.05 21.05 2,986 +0.05(+0.24%)
May 13, 2010 21.00 21.00 21.00 21.00 1,000 +0.00(+0.00%)
May 12, 2010 20.50 21.49 20.50 21.00 6,738 +0.25(+1.20%)
May 11, 2010 21.00 21.00 20.50 20.75 4,284 +0.25(+1.22%)
May 10, 2010 20.70 21.75 20.50 20.50 6,395 -0.11(-0.53%)
May 07, 2010 22.49 22.50 20.40 20.61 8,237 -1.89(-8.40%)
May 06, 2010 20.55 22.55 20.55 22.50 5,936 -18.06(-44.53%)
May 04, 2010 40.56 40.56 40.56 40.56 0 -1.44(-3.43%)
May 03, 2010 42.00 42.00 42.00 42.00 185 +1.25(+3.07%)
Apr 30, 2010 41.49 41.49 40.55 40.75 4,103 -0.75(-1.81%)
Apr 29, 2010 40.50 41.50 40.50 41.50 1,843 +1.00(+2.47%)
Apr 27, 2010 40.50 40.50 40.50 40.50 0 +0.50(+1.25%)
Apr 26, 2010 39.90 40.00 39.90 40.00 530 +0.45(+1.14%)
Apr 23, 2010 39.25 39.55 39.25 39.55 712 +0.55(+1.41%)
Apr 22, 2010 39.00 39.00 39.00 39.00 116 -0.50(-1.27%)
Apr 21, 2010 39.50 39.50 38.55 39.50 1,144 +0.05(+0.13%)
Apr 20, 2010 39.00 39.45 38.25 39.45 1,117 +1.40(+3.68%)
Apr 19, 2010 39.00 39.00 38.05 38.05 513 -0.05(-0.13%)
Apr 16, 2010 38.70 39.55 38.10 38.10 3,524 -0.90(-2.31%)
Apr 15, 2010 38.65 39.00 38.60 39.00 1,800 +0.00(+0.00%)
Apr 14, 2010 38.25 39.00 38.25 39.00 1,251 +0.85(+2.23%)
Apr 13, 2010 38.05 38.15 38.05 38.15 893 +0.10(+0.26%)
Apr 12, 2010 38.50 39.00 38.05 38.05 1,416 -0.45(-1.17%)
Apr 09, 2010 39.00 39.00 38.50 38.50 2,395 -0.50(-1.28%)
Apr 08, 2010 40.00 40.00 39.00 39.00 3,118 +0.00(+0.00%)
Apr 07, 2010 39.10 39.10 39.00 39.00 391 -0.90(-2.26%)
Apr 06, 2010 39.90 39.90 39.90 39.90 100 +0.00(+0.00%)
Apr 05, 2010 39.50 40.00 39.00 39.90 642 +0.15(+0.38%)
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.