Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.28 25.32 24.86 25.07 1,444,742 -0.18(-0.73%)
Apr 28, 2011 24.80 25.53 24.80 25.25 2,698,850 -0.47(-1.83%)
Apr 27, 2011 25.84 25.90 25.44 25.72 1,540,214 -0.14(-0.53%)
Apr 26, 2011 25.60 25.90 25.53 25.86 836,488 +0.37(+1.44%)
Apr 25, 2011 25.63 25.67 25.38 25.49 916,568 -0.10(-0.37%)
Apr 21, 2011 25.94 26.04 25.58 25.59 1,147,876 -0.23(-0.90%)
Apr 20, 2011 25.89 26.07 25.81 25.82 1,031,728 +0.26(+1.03%)
Apr 19, 2011 25.20 25.62 25.20 25.56 927,218 +0.34(+1.36%)
Apr 18, 2011 25.44 25.60 25.18 25.21 1,226,253 -0.42(-1.65%)
Apr 15, 2011 25.59 25.78 25.56 25.64 990,296 +0.14(+0.53%)
Apr 14, 2011 25.38 25.61 25.31 25.50 1,064,505 +0.03(+0.13%)
Apr 13, 2011 25.69 25.80 25.37 25.47 1,232,208 -0.05(-0.19%)
Apr 12, 2011 25.70 25.80 25.41 25.52 939,999 -0.24(-0.93%)
Apr 11, 2011 25.89 25.99 25.64 25.76 748,932 -0.17(-0.65%)
Apr 08, 2011 26.17 26.32 25.75 25.92 716,701 -0.22(-0.83%)
Apr 07, 2011 26.40 26.51 26.08 26.14 1,289,103 -0.36(-1.36%)
Apr 06, 2011 26.56 26.72 26.32 26.50 846,740 +0.01(+0.03%)
Apr 05, 2011 26.36 26.66 26.29 26.49 1,042,288 +0.10(+0.39%)
Apr 04, 2011 26.48 26.49 26.22 26.39 955,042 -0.10(-0.36%)
Apr 01, 2011 26.36 26.71 26.30 26.48 926,539 +0.24(+0.91%)
Mar 31, 2011 26.08 26.33 26.08 26.24 676,295 +0.09(+0.34%)
Mar 30, 2011 25.90 26.18 25.84 26.16 780,730 +0.30(+1.18%)
Mar 29, 2011 25.60 25.85 25.43 25.85 459,799 +0.20(+0.78%)
Mar 28, 2011 25.88 25.89 25.60 25.65 534,798 -0.14(-0.56%)
Mar 25, 2011 25.68 25.91 25.60 25.80 854,775 +0.21(+0.81%)
Mar 24, 2011 25.78 25.92 25.56 25.59 1,189,811 -0.06(-0.22%)
Mar 23, 2011 25.60 25.78 25.47 25.64 924,519 +0.02(+0.09%)
Mar 22, 2011 25.82 25.87 25.50 25.62 668,875 -0.18(-0.68%)
Mar 21, 2011 25.80 25.86 25.70 25.80 741,208 +0.39(+1.54%)
Mar 18, 2011 25.39 25.55 25.20 25.40 957,658 +0.31(+1.24%)
Mar 17, 2011 25.40 25.47 24.97 25.09 882,229 +0.05(+0.19%)
Mar 16, 2011 25.45 25.55 24.95 25.04 1,271,674 -0.43(-1.70%)
Mar 15, 2011 25.33 25.63 25.27 25.48 848,871 -0.21(-0.81%)
Mar 14, 2011 25.55 25.72 25.29 25.68 952,298 -0.08(-0.31%)
Mar 11, 2011 25.54 25.90 25.54 25.76 676,757 -0.03(-0.12%)
Mar 10, 2011 26.08 26.08 25.68 25.80 899,920 -0.49(-1.86%)
Mar 09, 2011 25.96 26.35 25.72 26.28 998,300 +0.22(+0.83%)
Mar 08, 2011 25.93 26.11 25.82 26.07 1,073,681 +0.12(+0.46%)
Mar 07, 2011 26.30 26.47 25.72 25.95 1,191,767 -0.22(-0.86%)
Mar 04, 2011 26.50 26.51 25.96 26.17 548,176 -0.30(-1.12%)
Mar 03, 2011 26.09 26.49 26.09 26.47 770,256 +0.59(+2.29%)
Mar 02, 2011 25.63 26.03 25.58 25.88 1,416,232 +0.22(+0.87%)
Mar 01, 2011 26.36 26.48 25.65 25.65 1,240,082 -0.62(-2.37%)
Feb 28, 2011 26.20 26.34 26.06 26.28 950,469 +0.16(+0.61%)
Feb 25, 2011 25.99 26.20 25.87 26.12 855,381 +0.18(+0.68%)
Feb 24, 2011 25.96 26.31 25.60 25.94 1,593,545 -0.08(-0.31%)
Feb 23, 2011 26.16 26.50 25.91 26.02 1,544,392 -0.20(-0.76%)
Feb 22, 2011 26.28 26.40 26.15 26.22 1,345,575 -0.30(-1.12%)
Feb 18, 2011 26.47 26.65 26.36 26.52 1,168,267 +0.09(+0.33%)
Feb 17, 2011 26.37 26.56 26.31 26.43 604,918 +0.05(+0.18%)
Feb 16, 2011 26.30 26.48 26.26 26.38 1,015,706 +0.21(+0.79%)
Feb 15, 2011 26.20 26.47 26.09 26.17 1,129,616 -0.24(-0.91%)
Feb 14, 2011 26.46 26.56 26.35 26.41 948,160 -0.07(-0.27%)
Feb 11, 2011 26.14 26.57 26.08 26.48 934,404 +0.28(+1.07%)
Feb 10, 2011 26.29 26.46 26.13 26.20 1,260,968 -0.19(-0.72%)
Feb 09, 2011 26.06 26.39 25.96 26.39 874,495 +0.26(+1.00%)
Feb 08, 2011 26.02 26.20 25.96 26.13 920,444 +0.17(+0.64%)
Feb 07, 2011 26.05 26.25 25.69 25.97 1,005,383 +0.02(+0.06%)
Feb 04, 2011 25.80 25.97 25.53 25.95 2,172,242 +0.21(+0.80%)
Feb 03, 2011 25.51 25.78 25.41 25.74 3,054,163 +0.51(+2.01%)
Feb 02, 2011 25.03 25.42 24.86 25.24 2,803,894 -0.21(-0.81%)
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.