Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.68 25.77 25.48 25.52 83,841 -0.09(-0.35%)
May 23, 2011 25.62 25.71 25.48 25.61 131,351 -0.37(-1.42%)
May 20, 2011 26.21 26.21 25.85 25.98 259,260 -0.21(-0.80%)
May 19, 2011 26.20 26.28 26.06 26.19 104,041 +0.08(+0.31%)
May 18, 2011 25.74 26.13 25.66 26.11 113,069 +0.44(+1.71%)
May 17, 2011 25.66 25.75 25.45 25.67 217,829 -0.15(-0.58%)
May 16, 2011 25.94 26.14 25.78 25.82 264,372 -0.21(-0.81%)
May 13, 2011 26.37 26.44 26.01 26.03 152,389 -0.31(-1.18%)
May 12, 2011 26.13 26.39 25.97 26.34 65,213 +0.08(+0.30%)
May 11, 2011 26.57 26.58 26.13 26.26 169,891 -0.34(-1.28%)
May 10, 2011 26.38 26.66 26.38 26.60 90,273 +0.31(+1.18%)
May 09, 2011 26.09 26.36 26.09 26.29 284,328 +0.23(+0.88%)
May 06, 2011 26.16 26.35 25.95 26.06 58,630 +0.18(+0.70%)
May 05, 2011 25.79 26.14 25.74 25.88 52,653 -0.08(-0.31%)
May 04, 2011 26.14 26.22 25.80 25.96 140,608 -0.16(-0.61%)
May 03, 2011 26.36 26.36 25.98 26.12 284,082 -0.29(-1.10%)
May 02, 2011 26.38 26.41 26.36 26.41 100,370 -0.12(-0.45%)
Apr 29, 2011 26.47 26.59 26.41 26.53 165,280 +0.15(+0.57%)
Apr 28, 2011 26.27 26.44 26.27 26.38 121,999 +0.09(+0.34%)
Apr 27, 2011 26.26 26.30 26.02 26.29 230,534 +0.11(+0.42%)
Apr 26, 2011 26.13 26.29 26.08 26.18 129,508 +0.17(+0.65%)
Apr 25, 2011 26.07 26.09 25.91 26.01 260,735 -0.06(-0.23%)
Apr 21, 2011 26.12 26.12 25.89 26.07 150,476 +0.23(+0.91%)
Apr 20, 2011 25.74 25.85 25.69 25.84 223,110 +0.48(+1.87%)
Apr 19, 2011 25.27 25.37 25.14 25.36 181,585 +0.19(+0.75%)
Apr 18, 2011 25.19 25.21 24.92 25.17 109,334 -0.38(-1.49%)
Apr 15, 2011 25.41 25.57 25.32 25.55 38,515 +0.21(+0.83%)
Apr 14, 2011 25.14 25.37 25.07 25.34 81,443 +0.00(+0.00%)
Apr 13, 2011 25.26 25.40 25.17 25.34 82,451 +0.16(+0.64%)
Apr 12, 2011 25.20 25.33 25.02 25.18 128,993 -0.20(-0.79%)
Apr 11, 2011 25.62 25.62 25.27 25.38 75,891 -0.15(-0.59%)
Apr 08, 2011 25.84 25.85 25.38 25.53 97,622 -0.16(-0.62%)
Apr 07, 2011 25.72 25.86 25.57 25.69 98,757 -0.08(-0.31%)
Apr 06, 2011 26.09 26.12 25.65 25.77 318,752 -0.10(-0.39%)
Apr 05, 2011 25.85 26.00 25.76 25.87 135,718 +0.01(+0.04%)
Apr 04, 2011 25.89 25.91 25.75 25.86 456,577 +0.06(+0.23%)
Apr 01, 2011 25.84 25.89 25.70 25.80 115,833 +0.16(+0.62%)
Mar 31, 2011 25.54 25.65 25.50 25.64 65,319 +0.08(+0.31%)
Mar 30, 2011 25.54 25.61 25.41 25.56 194,638 +0.20(+0.79%)
Mar 29, 2011 25.05 25.36 24.97 25.36 350,345 +0.24(+0.96%)
Mar 28, 2011 25.37 25.37 25.10 25.12 131,119 -0.10(-0.40%)
Mar 25, 2011 25.10 25.38 25.03 25.22 119,270 +0.22(+0.88%)
Mar 24, 2011 24.87 25.05 24.67 25.00 109,651 +0.28(+1.13%)
Mar 23, 2011 24.56 24.79 24.42 24.72 344,373 +0.08(+0.32%)
Mar 22, 2011 24.72 24.72 24.57 24.64 362,743 -0.08(-0.32%)
Mar 21, 2011 24.75 24.79 24.69 24.72 182,392 +0.42(+1.73%)
Mar 18, 2011 24.60 24.60 24.25 24.30 61,336 +0.02(+0.08%)
Mar 17, 2011 24.38 24.51 24.21 24.28 190,917 +0.18(+0.73%)
Mar 16, 2011 24.41 24.57 23.94 24.10 346,330 -0.33(-1.34%)
Mar 15, 2011 24.29 24.55 24.29 24.43 323,736 -0.16(-0.65%)
Mar 14, 2011 24.58 24.78 24.40 24.59 317,976 -0.13(-0.53%)
Mar 11, 2011 24.38 24.84 24.37 24.72 178,574 +0.17(+0.71%)
Mar 10, 2011 24.69 24.73 24.43 24.55 57,677 -0.44(-1.77%)
Mar 09, 2011 24.97 25.04 24.82 24.99 101,046 -0.09(-0.36%)
Mar 08, 2011 24.95 25.19 24.75 25.08 76,354 +0.18(+0.72%)
Mar 07, 2011 25.27 25.34 24.69 24.90 57,960 -0.31(-1.24%)
Mar 04, 2011 25.38 25.38 25.05 25.21 67,262 -0.11(-0.42%)
Mar 03, 2011 25.01 25.37 25.01 25.32 51,312 +0.56(+2.26%)
Mar 02, 2011 24.76 24.92 24.53 24.76 221,267 +0.18(+0.73%)
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.