Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.30 24.33 24.04 24.25 4,824,721 -0.01(-0.06%)
May 23, 2011 24.44 24.70 24.26 24.26 4,530,020 -0.45(-1.84%)
May 20, 2011 25.03 25.12 24.64 24.72 4,263,164 -0.39(-1.54%)
May 19, 2011 25.36 25.36 24.99 25.10 2,688,979 -0.21(-0.83%)
May 18, 2011 25.22 25.32 25.11 25.31 2,084,032 +0.09(+0.35%)
May 17, 2011 24.80 25.25 24.76 25.23 3,414,833 +0.36(+1.44%)
May 16, 2011 24.62 25.16 24.54 24.87 2,760,921 +0.20(+0.82%)
May 13, 2011 25.08 25.10 24.63 24.66 2,878,202 -0.42(-1.68%)
May 12, 2011 25.10 25.22 24.84 25.08 2,470,194 -0.03(-0.13%)
May 11, 2011 25.28 25.36 25.06 25.12 2,748,145 -0.27(-1.07%)
May 10, 2011 25.28 25.52 25.25 25.39 2,119,930 +0.14(+0.56%)
May 09, 2011 25.43 25.43 25.10 25.25 2,073,521 -0.15(-0.59%)
May 06, 2011 25.65 25.79 25.36 25.40 3,164,061 -0.05(-0.19%)
May 05, 2011 25.54 25.69 25.36 25.44 4,658,392 -0.20(-0.77%)
May 04, 2011 25.80 25.80 25.55 25.64 4,233,201 -0.12(-0.45%)
May 03, 2011 25.68 25.87 25.59 25.76 3,958,485 +0.06(+0.24%)
May 02, 2011 25.67 25.71 25.65 25.69 3,755,416 -0.01(-0.05%)
Apr 29, 2011 25.73 25.74 25.61 25.71 2,720,839 -0.02(-0.08%)
Apr 28, 2011 25.63 25.77 25.55 25.73 4,739,100 -0.02(-0.08%)
Apr 27, 2011 25.14 25.76 25.14 25.75 5,913,201 +0.58(+2.32%)
Apr 26, 2011 24.70 25.25 24.66 25.17 3,974,114 +0.50(+2.03%)
Apr 25, 2011 24.68 24.73 24.54 24.66 2,920,637 +0.05(+0.22%)
Apr 21, 2011 24.87 24.88 24.52 24.61 5,000,678 -0.20(-0.79%)
Apr 20, 2011 25.15 25.15 24.67 24.81 5,220,307 -0.03(-0.11%)
Apr 19, 2011 25.50 25.59 24.73 24.83 7,743,643 -0.56(-2.19%)
Apr 18, 2011 25.42 25.55 25.21 25.39 4,550,444 -0.33(-1.27%)
Apr 15, 2011 25.89 25.98 25.66 25.71 4,171,725 -0.05(-0.21%)
Apr 14, 2011 25.92 25.92 25.61 25.77 5,342,568 -0.25(-0.96%)
Apr 13, 2011 26.23 26.43 25.84 26.02 5,710,547 -0.03(-0.13%)
Apr 12, 2011 25.73 26.18 25.73 26.05 4,793,170 +0.17(+0.65%)
Apr 11, 2011 25.64 25.96 25.64 25.88 3,345,634 +0.24(+0.95%)
Apr 08, 2011 26.03 26.14 25.54 25.64 3,429,521 -0.35(-1.33%)
Apr 07, 2011 25.42 26.10 25.35 25.99 9,216,721 +0.63(+2.49%)
Apr 06, 2011 25.12 25.47 25.07 25.36 9,547,796 +0.28(+1.14%)
Apr 05, 2011 25.03 25.15 24.92 25.07 4,463,289 -0.05(-0.22%)
Apr 04, 2011 25.36 25.46 25.11 25.12 4,881,677 +0.08(+0.32%)
Apr 01, 2011 25.07 25.21 24.90 25.04 5,694,083 +0.16(+0.63%)
Mar 31, 2011 24.83 24.91 24.70 24.89 3,667,683 -0.02(-0.08%)
Mar 30, 2011 24.87 24.94 24.75 24.91 5,487,789 +0.21(+0.85%)
Mar 29, 2011 24.67 24.82 24.54 24.70 3,841,174 -0.04(-0.16%)
Mar 28, 2011 24.94 25.02 24.73 24.74 3,641,074 -0.20(-0.79%)
Mar 25, 2011 25.04 25.08 24.83 24.94 5,089,733 -0.03(-0.11%)
Mar 24, 2011 25.06 25.06 24.65 24.96 3,548,679 +0.01(+0.03%)
Mar 23, 2011 25.19 25.23 24.67 24.96 3,121,314 -0.30(-1.21%)
Mar 22, 2011 25.54 25.63 25.24 25.26 2,876,700 -0.28(-1.09%)
Mar 21, 2011 25.42 25.57 25.34 25.54 2,767,532 -0.07(-0.29%)
Mar 18, 2011 25.60 25.73 25.37 25.61 4,898,670 +0.41(+1.61%)
Mar 17, 2011 25.57 25.67 24.94 25.21 4,732,923 +0.15(+0.60%)
Mar 16, 2011 25.55 25.82 25.00 25.06 4,494,534 -0.40(-1.57%)
Mar 15, 2011 25.39 25.65 25.31 25.46 5,192,317 -0.50(-1.93%)
Mar 14, 2011 26.34 26.44 25.73 25.96 4,775,399 -0.57(-2.15%)
Mar 11, 2011 26.17 26.62 26.12 26.53 2,184,297 +0.23(+0.88%)
Mar 10, 2011 26.15 26.47 25.82 26.30 5,351,556 -0.16(-0.61%)
Mar 09, 2011 26.15 26.51 26.02 26.46 2,576,305 +0.30(+1.14%)
Mar 08, 2011 25.81 26.31 25.81 26.16 3,238,699 +0.48(+1.87%)
Mar 07, 2011 26.09 26.15 25.55 25.68 2,157,086 -0.25(-0.96%)
Mar 04, 2011 26.34 26.54 25.67 25.93 3,064,118 -0.17(-0.65%)
Mar 03, 2011 26.03 26.30 26.02 26.10 3,081,179 +0.29(+1.13%)
Mar 02, 2011 25.70 26.09 25.65 25.81 2,985,709 +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.