Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.46 26.54 26.18 26.27 575,525 -0.10(-0.40%)
May 23, 2011 26.37 26.50 26.26 26.37 744,750 -0.23(-0.85%)
May 20, 2011 26.87 26.87 26.43 26.60 1,018,836 -0.23(-0.84%)
May 19, 2011 26.68 27.05 26.67 26.83 1,388,584 +0.15(+0.54%)
May 18, 2011 26.29 26.72 26.14 26.68 874,235 +0.47(+1.78%)
May 17, 2011 26.42 26.54 26.18 26.21 901,403 -0.30(-1.12%)
May 16, 2011 26.16 26.60 25.83 26.51 1,303,582 +0.46(+1.76%)
May 13, 2011 26.39 26.39 25.95 26.05 821,696 -0.29(-1.09%)
May 12, 2011 26.07 26.40 26.01 26.34 766,190 +0.22(+0.83%)
May 11, 2011 26.08 26.23 25.92 26.12 870,061 -0.05(-0.18%)
May 10, 2011 25.87 26.24 25.82 26.17 621,314 +0.38(+1.49%)
May 09, 2011 25.61 25.83 25.56 25.79 784,374 +0.15(+0.59%)
May 06, 2011 25.73 25.88 25.56 25.64 916,034 +0.11(+0.44%)
May 05, 2011 24.95 25.65 24.93 25.52 2,021,013 +0.48(+1.92%)
May 04, 2011 25.15 25.26 24.96 25.04 1,036,912 -0.10(-0.41%)
May 03, 2011 24.92 25.17 24.84 25.15 1,150,696 +0.14(+0.54%)
May 02, 2011 25.04 25.04 24.99 25.01 1,145,675 -0.06(-0.22%)
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%)
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.