Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.61 25.07 24.55 24.69 17,898,688 +0.14(+0.56%)
Apr 28, 2011 24.44 24.69 24.22 24.55 20,549,098 +0.10(+0.41%)
Apr 27, 2011 24.21 24.46 24.07 24.45 19,425,152 +0.39(+1.63%)
Apr 26, 2011 24.15 24.24 23.82 24.06 20,391,368 +0.10(+0.42%)
Apr 25, 2011 23.91 23.99 23.33 23.96 20,077,092 +0.15(+0.61%)
Apr 21, 2011 23.12 23.85 23.09 23.81 24,613,614 +0.78(+3.41%)
Apr 20, 2011 22.90 23.38 22.64 23.03 28,648,826 +0.26(+1.15%)
Apr 19, 2011 22.94 23.01 22.44 22.77 25,885,112 -0.29(-1.27%)
Apr 18, 2011 23.13 23.34 23.01 23.06 16,565,226 -0.21(-0.89%)
Apr 15, 2011 23.54 23.64 23.22 23.27 12,851,211 -0.26(-1.11%)
Apr 14, 2011 23.58 23.74 23.35 23.53 11,757,978 -0.22(-0.91%)
Apr 13, 2011 24.03 24.10 23.54 23.74 17,912,244 -0.08(-0.35%)
Apr 12, 2011 23.39 24.11 23.16 23.83 25,537,232 +0.15(+0.64%)
Apr 11, 2011 24.11 24.20 23.51 23.68 19,724,742 -0.58(-2.38%)
Apr 08, 2011 24.93 25.20 24.10 24.25 20,877,484 -0.61(-2.44%)
Apr 07, 2011 25.27 25.27 24.68 24.86 14,614,506 -0.43(-1.70%)
Apr 06, 2011 25.39 25.61 25.02 25.29 10,605,249 +0.00(+0.00%)
Apr 05, 2011 24.87 25.29 24.70 25.29 13,137,469 +0.37(+1.48%)
Apr 04, 2011 25.01 25.18 24.78 24.92 16,027,393 -0.02(-0.06%)
Apr 01, 2011 24.15 25.11 23.73 24.94 38,845,912 +1.06(+4.45%)
Mar 31, 2011 24.16 24.28 23.85 23.88 11,666,584 -0.40(-1.65%)
Mar 30, 2011 23.98 24.34 23.88 24.28 9,951,886 +0.35(+1.45%)
Mar 29, 2011 23.80 23.98 23.61 23.93 12,687,652 +0.19(+0.81%)
Mar 28, 2011 24.30 24.30 23.74 23.74 13,392,235 -0.48(-1.97%)
Mar 25, 2011 24.23 24.39 23.92 24.21 19,813,588 +0.06(+0.25%)
Mar 24, 2011 24.10 24.31 24.04 24.15 20,446,372 +0.18(+0.74%)
Mar 23, 2011 23.54 24.07 23.24 23.98 29,913,422 +0.32(+1.37%)
Mar 22, 2011 24.07 24.12 23.48 23.65 22,071,644 -0.42(-1.73%)
Mar 21, 2011 24.29 24.33 24.03 24.07 17,133,066 -0.44(-1.79%)
Mar 18, 2011 24.42 24.58 24.18 24.51 12,816,639 +0.32(+1.30%)
Mar 17, 2011 24.76 24.92 24.11 24.19 14,330,359 -0.26(-1.07%)
Mar 16, 2011 24.94 25.03 24.16 24.45 18,390,180 -0.44(-1.76%)
Mar 15, 2011 24.57 25.00 24.31 24.89 27,895,456 +0.58(+2.41%)
Mar 14, 2011 24.73 24.85 24.18 24.31 12,966,514 -0.26(-1.06%)
Mar 11, 2011 24.04 24.66 24.04 24.57 18,227,904 +0.39(+1.62%)
Mar 10, 2011 24.21 24.45 23.81 24.18 49,818,852 -0.64(-2.57%)
Mar 09, 2011 25.19 25.21 24.70 24.81 14,590,925 -0.36(-1.44%)
Mar 08, 2011 24.42 25.25 24.38 25.18 18,857,498 +0.78(+3.22%)
Mar 07, 2011 24.89 25.01 24.25 24.39 19,595,820 -0.53(-2.13%)
Mar 04, 2011 25.44 25.45 24.63 24.92 31,513,106 -0.49(-1.94%)
Mar 03, 2011 25.41 25.52 25.12 25.41 22,877,896 +0.12(+0.46%)
Mar 02, 2011 25.31 25.52 25.08 25.30 18,594,020 -0.05(-0.21%)
Mar 01, 2011 25.92 25.97 24.95 25.35 35,508,836 -0.45(-1.73%)
Feb 28, 2011 25.77 25.96 25.28 25.80 20,647,112 +0.22(+0.84%)
Feb 25, 2011 25.91 26.31 25.43 25.58 37,725,776 +0.18(+0.70%)
Feb 24, 2011 26.85 26.93 24.66 25.41 82,595,328 -1.21(-4.54%)
Feb 23, 2011 27.58 27.65 26.01 26.61 36,641,788 -0.91(-3.30%)
Feb 22, 2011 27.59 27.81 27.28 27.52 18,112,680 -0.57(-2.03%)
Feb 18, 2011 28.02 28.28 27.99 28.09 8,862,195 +0.11(+0.38%)
Feb 17, 2011 28.12 28.24 27.93 27.98 9,699,462 -0.29(-1.03%)
Feb 16, 2011 27.78 28.35 27.71 28.28 11,282,322 +0.49(+1.77%)
Feb 15, 2011 27.85 28.01 27.55 27.78 13,434,058 -0.14(-0.50%)
Feb 14, 2011 28.12 28.13 27.29 27.92 9,255,222 -0.12(-0.44%)
Feb 11, 2011 27.51 28.14 27.35 28.05 17,569,376 +0.44(+1.59%)
Feb 10, 2011 27.83 28.19 27.33 27.61 15,001,310 -0.41(-1.46%)
Feb 09, 2011 28.33 28.40 27.91 28.01 8,317,022 -0.37(-1.30%)
Feb 08, 2011 28.45 28.51 28.01 28.38 8,113,781 +0.15(+0.52%)
Feb 07, 2011 28.43 28.54 28.17 28.24 9,525,016 +0.08(+0.30%)
Feb 04, 2011 27.89 28.26 27.61 28.15 14,449,464 +0.41(+1.47%)
Feb 03, 2011 27.68 27.75 27.03 27.75 25,151,286 +0.29(+1.07%)
Feb 02, 2011 28.05 28.13 27.38 27.45 22,659,462 -0.59(-2.11%)
Feb 01, 2011 28.41 28.65 27.80 28.05 36,509,996 -0.03(-0.11%)
Jan 31, 2011 28.38 28.51 27.61 28.08 18,136,622 -0.08(-0.30%)
Jan 28, 2011 29.24 29.25 27.71 28.16 48,261,432 -1.59(-5.35%)
Jan 27, 2011 29.39 29.97 29.26 29.75 18,130,490 +0.60(+2.06%)
Jan 26, 2011 29.82 29.94 29.13 29.15 14,991,496 -0.39(-1.33%)
Jan 25, 2011 29.12 29.61 29.01 29.55 16,010,118 +0.58(+2.02%)
Jan 24, 2011 29.01 29.13 28.49 28.96 15,859,611 +0.31(+1.07%)
Jan 21, 2011 28.72 29.12 28.33 28.65 12,410,216 +0.05(+0.16%)
Jan 20, 2011 28.55 28.69 27.91 28.61 20,593,232 -0.17(-0.59%)
Jan 19, 2011 29.07 29.18 28.67 28.78 16,438,181 -0.48(-1.66%)
Jan 18, 2011 29.28 29.49 28.71 29.26 11,590,720 -0.13(-0.45%)
Jan 14, 2011 29.38 29.60 29.27 29.39 7,664,391 -0.05(-0.18%)
Jan 13, 2011 29.75 29.78 29.32 29.45 14,762,109 -0.27(-0.91%)
Jan 12, 2011 29.97 30.29 29.52 29.72 21,797,048 -0.10(-0.34%)
Jan 11, 2011 29.75 30.34 29.63 29.82 19,309,124 +0.15(+0.49%)
Jan 10, 2011 30.27 30.28 29.58 29.67 23,838,100 -0.32(-1.08%)
Jan 07, 2011 29.88 30.26 29.63 29.99 25,868,042 +0.06(+0.21%)
Jan 06, 2011 29.42 30.38 29.29 29.93 50,111,404 +0.64(+2.18%)
Jan 05, 2011 28.83 29.47 28.83 29.29 29,247,768 +0.13(+0.45%)
Jan 04, 2011 28.55 29.23 28.22 29.16 42,045,224 +0.65(+2.27%)
Jan 03, 2011 28.71 29.24 28.49 28.51 32,329,262 +0.15(+0.54%)
Dec 31, 2010 28.35 28.44 28.14 28.36 8,018,460 +0.03(+0.11%)
Dec 30, 2010 27.78 28.45 27.71 28.33 22,069,520 +0.62(+2.22%)
Dec 29, 2010 27.29 27.93 27.12 27.71 27,242,232 +0.54(+1.98%)
Dec 28, 2010 27.22 27.45 26.98 27.18 30,528,040 +0.55(+2.08%)
Dec 27, 2010 26.48 26.85 26.31 26.62 9,576,360 -0.16(-0.60%)
Dec 23, 2010 26.68 27.33 26.64 26.78 26,683,490 -0.08(-0.31%)
Dec 22, 2010 25.94 26.89 25.80 26.87 27,207,674 +0.82(+3.16%)
Dec 21, 2010 26.05 26.11 25.94 26.04 11,713,126 +0.07(+0.27%)
Dec 20, 2010 26.09 26.20 25.96 25.98 16,215,288 -0.18(-0.71%)
Dec 17, 2010 25.80 26.16 25.54 26.16 46,375,332 +0.30(+1.16%)
Dec 16, 2010 25.83 26.05 25.82 25.86 12,848,111 +0.00(+0.00%)
Dec 15, 2010 26.01 26.17 25.86 25.86 13,234,136 -0.22(-0.83%)
Dec 14, 2010 25.95 26.10 25.74 26.08 19,710,596 +0.07(+0.27%)
Dec 13, 2010 26.13 26.20 25.93 26.01 14,424,227 -0.01(-0.03%)
Dec 10, 2010 26.04 26.15 25.80 26.01 15,269,366 +0.05(+0.21%)
Dec 09, 2010 26.44 26.49 25.87 25.96 23,914,484 -0.55(-2.06%)
Dec 08, 2010 26.63 26.72 26.41 26.51 16,380,970 -0.18(-0.66%)
Dec 07, 2010 26.74 26.85 26.51 26.68 27,063,080 +0.15(+0.58%)
Dec 06, 2010 26.53 26.76 26.48 26.53 15,175,572 -0.05(-0.20%)
Dec 03, 2010 26.58 26.62 26.14 26.58 25,209,968 -0.10(-0.37%)
Dec 02, 2010 26.87 26.91 26.55 26.68 30,218,490 -0.08(-0.29%)
Dec 01, 2010 26.66 26.89 26.48 26.76 45,011,960 +0.47(+1.77%)
Nov 30, 2010 25.80 26.35 25.67 26.30 74,703,144 +0.29(+1.11%)
Nov 29, 2010 26.01 26.01 25.44 26.01 36,099,036 +0.00(+0.00%)
Nov 26, 2010 25.71 26.01 25.55 26.01 15,987,650 +0.25(+0.96%)
Nov 24, 2010 25.95 25.76 25.76 25.76 33,983,872 -0.17(-0.65%)
Nov 23, 2010 26.12 26.15 25.54 25.93 40,511,192 -0.29(-1.12%)
Nov 22, 2010 26.31 26.53 26.01 26.22 47,634,060 -0.14(-0.53%)
Nov 19, 2010 26.31 26.55 25.48 26.36 140,187,328 -0.56(-2.09%)
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.