Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.11 25.29 24.68 24.74 807,448 -0.32(-1.28%)
Jun 29, 2010 25.49 25.53 24.95 25.06 792,133 -0.29(-1.14%)
Jun 25, 2010 25.35 25.40 25.01 25.35 790,437 +0.13(+0.52%)
Jun 24, 2010 25.62 25.71 25.21 25.22 443,027 -0.41(-1.60%)
Jun 23, 2010 25.85 26.07 25.61 25.63 580,974 -0.22(-0.85%)
Jun 22, 2010 25.80 26.24 25.78 25.85 548,712 -0.07(-0.27%)
Jun 21, 2010 26.48 26.62 25.81 25.92 487,331 -0.35(-1.33%)
Jun 18, 2010 26.27 26.36 25.87 26.27 1,424,061 +0.36(+1.39%)
Jun 17, 2010 25.71 25.93 25.50 25.91 666,316 +0.27(+1.05%)
Jun 16, 2010 25.48 25.67 25.30 25.64 568,102 +0.07(+0.27%)
Jun 15, 2010 25.02 25.60 24.83 25.57 504,660 +0.67(+2.69%)
Jun 14, 2010 24.79 25.09 24.61 24.90 501,843 +0.21(+0.85%)
Jun 11, 2010 24.35 24.82 24.33 24.69 431,023 -0.16(-0.64%)
Jun 10, 2010 24.58 24.85 24.55 24.85 456,822 +0.49(+2.01%)
Jun 09, 2010 24.42 24.66 24.24 24.36 641,948 +0.05(+0.21%)
Jun 08, 2010 24.30 24.43 23.80 24.31 895,803 -0.04(-0.16%)
Jun 07, 2010 24.55 24.75 24.35 24.35 729,826 -0.15(-0.61%)
Jun 04, 2010 24.50 24.76 24.40 24.50 832,519 -0.39(-1.57%)
Jun 03, 2010 24.72 25.08 24.65 24.89 1,067,073 +0.40(+1.63%)
Jun 02, 2010 24.62 24.77 24.39 24.49 1,183,348 -0.03(-0.12%)
Jun 01, 2010 24.99 25.23 24.51 24.52 633,472 -0.74(-2.93%)
May 28, 2010 25.26 25.51 25.02 25.26 969,049 -0.21(-0.82%)
May 27, 2010 24.63 25.53 24.62 25.47 1,242,364 +1.06(+4.34%)
May 26, 2010 24.70 24.76 24.36 24.41 1,629,033 -0.24(-0.97%)
May 25, 2010 24.71 24.89 24.25 24.65 1,257,429 -0.44(-1.75%)
May 24, 2010 25.34 25.54 25.03 25.09 376,867 -0.19(-0.75%)
May 21, 2010 25.67 25.69 25.02 25.28 1,079,496 -0.64(-2.47%)
May 20, 2010 25.96 26.16 25.82 25.92 2,010 -0.49(-1.86%)
May 19, 2010 26.22 26.59 26.22 26.41 795,033 +0.03(+0.11%)
May 18, 2010 26.64 26.67 26.38 26.38 889,275 -0.05(-0.19%)
May 17, 2010 26.52 26.75 26.15 26.43 857,149 -0.02(-0.08%)
May 14, 2010 26.45 27.01 26.42 26.45 621,442 -0.59(-2.18%)
May 13, 2010 26.82 27.28 26.82 27.04 648,980 +0.45(+1.69%)
May 12, 2010 26.71 26.85 26.42 26.59 463,422 +0.00(+0.00%)
May 11, 2010 26.58 26.64 26.53 26.59 563,184 -0.23(-0.86%)
May 10, 2010 26.55 26.82 26.49 26.82 794,877 +0.67(+2.56%)
May 07, 2010 26.25 26.53 25.97 26.15 1,211,382 -0.05(-0.19%)
May 06, 2010 26.71 27.00 25.21 26.20 1,319,831 -0.85(-3.16%)
May 05, 2010 26.85 27.05 26.64 27.05 682,544 +0.14(+0.54%)
May 04, 2010 26.91 27.05 26.56 26.91 739,030 -0.22(-0.81%)
May 03, 2010 27.20 27.31 26.81 27.13 466,803 +0.15(+0.56%)
Apr 30, 2010 27.52 27.63 26.98 26.98 906,278 -0.56(-2.03%)
Apr 29, 2010 28.35 28.54 27.50 27.54 769,074 -0.77(-2.72%)
Apr 28, 2010 28.42 28.81 28.20 28.31 621,582 -0.02(-0.07%)
Apr 27, 2010 28.86 29.03 28.29 28.33 398,962 -0.52(-1.80%)
Apr 26, 2010 29.25 29.34 28.82 28.85 528,489 -0.49(-1.67%)
Apr 23, 2010 29.07 29.46 28.93 29.34 486,273 +0.41(+1.42%)
Apr 22, 2010 28.53 28.94 28.42 28.93 275,413 +0.20(+0.70%)
Apr 21, 2010 28.63 28.76 28.38 28.73 530,104 +0.05(+0.17%)
Apr 20, 2010 28.40 28.73 28.33 28.68 532,110 +0.28(+0.99%)
Apr 19, 2010 28.20 28.52 28.12 28.40 573,559 +0.05(+0.18%)
Apr 16, 2010 28.79 28.90 28.31 28.35 549,542 -0.54(-1.87%)
Apr 15, 2010 28.96 29.00 28.83 28.89 330,373 -0.09(-0.31%)
Apr 14, 2010 28.95 29.03 28.81 28.98 487,576 +0.14(+0.49%)
Apr 13, 2010 28.87 28.98 28.68 28.84 460,934 +0.02(+0.07%)
Apr 12, 2010 28.69 28.85 28.67 28.82 455,498 +0.16(+0.56%)
Apr 09, 2010 28.61 28.80 28.48 28.66 544,833 -0.01(-0.03%)
Apr 08, 2010 28.99 29.02 28.56 28.67 611,532 -0.32(-1.10%)
Apr 07, 2010 28.73 29.06 28.63 28.99 915,343 +0.30(+1.05%)
Apr 06, 2010 28.63 28.89 28.59 28.69 1,065,593 -0.01(-0.03%)
Apr 05, 2010 29.21 29.27 28.48 28.70 841,182 -0.47(-1.61%)
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.