Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.92 26.40 25.81 26.18 1,844,622 +0.35(+1.37%)
May 23, 2011 26.00 26.00 25.64 25.83 789,364 -0.50(-1.88%)
May 20, 2011 26.61 26.65 26.27 26.32 1,016,396 -0.32(-1.20%)
May 19, 2011 26.66 26.85 26.56 26.64 2,694,276 +0.17(+0.63%)
May 18, 2011 26.62 26.77 26.35 26.48 1,486,459 +0.04(+0.16%)
May 17, 2011 26.39 26.43 26.15 26.43 707,571 +0.01(+0.03%)
May 16, 2011 26.34 26.51 26.22 26.43 1,311,799 -0.06(-0.22%)
May 13, 2011 27.11 27.14 26.17 26.48 2,124,501 -0.78(-2.87%)
May 12, 2011 27.02 27.29 26.75 27.27 682,098 +0.20(+0.74%)
May 11, 2011 27.23 27.31 26.92 27.06 591,067 -0.24(-0.89%)
May 10, 2011 27.08 27.32 27.01 27.31 578,459 +0.24(+0.87%)
May 09, 2011 27.06 27.22 26.98 27.07 1,168,216 -0.07(-0.25%)
May 06, 2011 27.11 27.31 26.95 27.14 1,341,209 +0.47(+1.76%)
May 05, 2011 26.45 26.88 26.39 26.67 991,395 +0.03(+0.09%)
May 04, 2011 26.81 26.93 26.64 26.64 969,088 -0.19(-0.72%)
May 03, 2011 26.80 26.89 26.74 26.84 995,328 -0.05(-0.19%)
May 02, 2011 26.87 26.90 26.84 26.89 1,401,101 +0.09(+0.34%)
Apr 29, 2011 28.24 27.22 26.17 26.80 3,727,688 -1.45(-5.12%)
Apr 28, 2011 28.22 28.48 28.16 28.24 1,455,452 -0.26(-0.91%)
Apr 27, 2011 28.17 28.50 28.09 28.50 830,413 +0.36(+1.28%)
Apr 26, 2011 27.97 28.34 27.90 28.14 634,264 +0.29(+1.03%)
Apr 25, 2011 28.07 28.10 27.70 27.85 461,125 -0.26(-0.93%)
Apr 21, 2011 27.94 28.27 27.91 28.11 584,857 +0.22(+0.78%)
Apr 20, 2011 27.73 27.93 27.71 27.90 762,292 +0.33(+1.19%)
Apr 19, 2011 27.42 27.57 27.34 27.57 891,706 +0.13(+0.46%)
Apr 18, 2011 27.32 27.51 27.22 27.44 1,840,673 +0.07(+0.25%)
Apr 15, 2011 27.16 27.47 27.14 27.38 935,606 +0.23(+0.84%)
Apr 14, 2011 27.06 27.22 26.87 27.15 1,716,253 +0.09(+0.34%)
Apr 13, 2011 26.94 27.11 26.85 27.06 2,463,373 +0.38(+1.42%)
Apr 12, 2011 26.31 26.68 26.22 26.68 1,369,850 +0.29(+1.08%)
Apr 11, 2011 26.34 26.48 26.22 26.39 777,415 +0.10(+0.38%)
Apr 08, 2011 26.22 26.42 26.19 26.29 1,246,323 +0.24(+0.94%)
Apr 07, 2011 26.16 26.29 25.99 26.05 1,102,333 -0.15(-0.58%)
Apr 06, 2011 25.67 26.43 25.66 26.20 1,777,798 +0.97(+3.83%)
Apr 05, 2011 24.80 25.27 24.75 25.23 1,610,835 +0.34(+1.38%)
Apr 04, 2011 25.12 25.20 24.75 24.89 1,315,795 -0.18(-0.70%)
Apr 01, 2011 25.39 25.39 24.98 25.06 1,291,271 -0.14(-0.57%)
Mar 31, 2011 25.14 25.28 25.04 25.21 1,028,743 +0.04(+0.17%)
Mar 30, 2011 25.16 25.17 25.13 25.17 1,020,810 -0.12(-0.47%)
Mar 29, 2011 25.18 25.47 25.13 25.28 1,137,634 +0.05(+0.20%)
Mar 28, 2011 25.33 25.43 25.22 25.23 1,093,959 -0.02(-0.07%)
Mar 25, 2011 24.95 25.44 24.91 25.25 802,822 +0.31(+1.25%)
Mar 24, 2011 25.01 25.06 24.57 24.94 1,806,333 -0.03(-0.13%)
Mar 23, 2011 25.48 25.48 24.82 24.97 1,524,348 -0.62(-2.43%)
Mar 22, 2011 25.59 25.75 25.54 25.59 788,432 -0.06(-0.23%)
Mar 21, 2011 25.89 25.90 25.59 25.65 859,044 +0.38(+1.50%)
Mar 18, 2011 25.47 25.72 25.21 25.27 1,209,429 -0.08(-0.33%)
Mar 17, 2011 25.41 25.53 25.27 25.36 1,196,144 +0.24(+0.97%)
Mar 16, 2011 25.19 25.37 25.03 25.11 1,277,787 -0.15(-0.60%)
Mar 15, 2011 25.21 25.40 25.20 25.27 968,576 -0.47(-1.83%)
Mar 14, 2011 25.97 26.13 25.65 25.74 808,603 -0.43(-1.64%)
Mar 11, 2011 25.95 26.25 25.81 26.17 637,715 +0.15(+0.58%)
Mar 10, 2011 26.11 26.20 25.88 26.01 809,452 -0.40(-1.53%)
Mar 09, 2011 26.60 26.75 26.28 26.42 1,282,122 -0.60(-2.21%)
Mar 08, 2011 26.77 27.08 26.49 27.01 857,393 +0.30(+1.13%)
Mar 07, 2011 26.90 26.98 26.64 26.71 1,275,280 -0.13(-0.47%)
Mar 04, 2011 27.17 27.20 26.68 26.84 964,598 -0.50(-1.81%)
Mar 03, 2011 26.80 27.41 26.77 27.33 986,327 +0.73(+2.75%)
Mar 02, 2011 26.34 26.78 26.23 26.60 1,124,956 +0.16(+0.60%)
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.