Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.94 24.94 24.49 24.56 165,599 -0.40(-1.60%)
May 23, 2011 25.09 25.28 24.88 24.96 187,029 -0.46(-1.81%)
May 20, 2011 25.71 26.09 25.33 25.42 156,375 -0.19(-0.74%)
May 19, 2011 25.84 26.23 25.35 25.61 137,895 -0.14(-0.54%)
May 18, 2011 25.80 26.46 25.25 25.75 841,379 -0.16(-0.62%)
May 17, 2011 25.83 26.30 25.82 25.91 69,226 -0.10(-0.38%)
May 16, 2011 26.09 26.46 25.75 26.01 118,366 -0.26(-0.99%)
May 13, 2011 26.79 26.99 26.18 26.27 142,931 -0.52(-1.94%)
May 12, 2011 26.22 26.79 26.13 26.79 100,293 +0.38(+1.44%)
May 11, 2011 26.68 26.88 26.24 26.41 135,269 -0.44(-1.64%)
May 10, 2011 26.67 26.90 26.43 26.85 73,474 +0.31(+1.17%)
May 09, 2011 26.36 26.78 26.22 26.54 101,042 +0.08(+0.30%)
May 06, 2011 26.37 26.57 25.99 26.46 86,841 +0.42(+1.61%)
May 05, 2011 26.32 26.70 25.89 26.04 90,519 -0.36(-1.36%)
May 04, 2011 26.72 26.75 26.33 26.40 54,678 -0.38(-1.42%)
May 03, 2011 26.97 27.30 26.64 26.78 86,339 -0.20(-0.74%)
May 02, 2011 26.99 27.08 26.64 26.98 210,031 +0.12(+0.45%)
Apr 29, 2011 26.74 27.00 26.62 26.86 119,068 +0.24(+0.90%)
Apr 28, 2011 26.48 26.79 26.47 26.62 119,738 +0.06(+0.23%)
Apr 27, 2011 26.51 26.67 26.32 26.56 161,908 +0.15(+0.57%)
Apr 26, 2011 26.51 26.57 25.64 26.41 257,101 -0.11(-0.41%)
Apr 25, 2011 27.31 27.65 26.36 26.52 420,149 +0.68(+2.63%)
Apr 21, 2011 26.67 26.87 25.79 25.84 146,159 -0.30(-1.15%)
Apr 20, 2011 25.94 26.16 25.81 26.14 83,558 +0.46(+1.79%)
Apr 19, 2011 25.81 25.87 25.46 25.68 86,250 +0.00(+0.00%)
Apr 18, 2011 25.89 26.01 25.54 25.68 117,330 -0.55(-2.10%)
Apr 15, 2011 26.14 26.28 25.97 26.23 100,731 -0.01(-0.04%)
Apr 14, 2011 25.92 26.26 25.59 26.24 69,196 +0.21(+0.81%)
Apr 13, 2011 26.44 26.65 25.84 26.03 165,538 -0.37(-1.40%)
Apr 12, 2011 26.07 26.55 26.07 26.40 89,530 +0.25(+0.96%)
Apr 11, 2011 26.63 27.17 26.03 26.15 163,344 -0.51(-1.91%)
Apr 08, 2011 27.68 28.00 26.42 26.66 360,218 -0.69(-2.52%)
Apr 07, 2011 25.92 27.52 25.56 27.35 612,334 +1.50(+5.80%)
Apr 06, 2011 25.92 25.96 25.71 25.85 77,284 +0.03(+0.12%)
Apr 05, 2011 25.70 26.24 25.62 25.82 105,804 +0.17(+0.66%)
Apr 04, 2011 25.45 25.73 25.45 25.65 81,780 +0.36(+1.42%)
Apr 01, 2011 25.50 25.81 25.24 25.29 138,184 -0.15(-0.59%)
Mar 31, 2011 25.38 25.47 25.30 25.44 146,197 +0.12(+0.47%)
Mar 30, 2011 25.09 25.37 24.99 25.32 81,053 +0.22(+0.88%)
Mar 29, 2011 25.03 25.14 24.94 25.10 68,421 +0.10(+0.40%)
Mar 28, 2011 25.60 25.60 24.60 25.00 161,681 +0.01(+0.04%)
Mar 25, 2011 25.36 25.50 24.96 24.99 97,154 -0.31(-1.23%)
Mar 24, 2011 24.88 25.38 24.74 25.30 163,610 +0.43(+1.73%)
Mar 23, 2011 25.21 25.22 24.68 24.87 239,520 -0.31(-1.23%)
Mar 22, 2011 25.37 25.37 24.94 25.18 159,506 -0.16(-0.63%)
Mar 21, 2011 25.29 25.45 25.19 25.34 117,793 +0.19(+0.76%)
Mar 18, 2011 25.07 25.49 24.99 25.15 356,632 +0.23(+0.92%)
Mar 17, 2011 25.20 25.20 24.90 24.92 384,113 -0.04(-0.16%)
Mar 16, 2011 24.91 25.24 24.71 24.96 256,975 -0.04(-0.16%)
Mar 15, 2011 24.21 25.11 21.41 25.00 279,990 +0.31(+1.26%)
Mar 14, 2011 24.32 25.24 24.09 24.69 170,669 +0.07(+0.28%)
Mar 11, 2011 24.41 24.84 24.20 24.62 96,188 +0.16(+0.65%)
Mar 10, 2011 24.50 24.50 24.12 24.46 131,702 -0.35(-1.41%)
Mar 09, 2011 24.22 24.93 24.18 24.81 98,102 +0.65(+2.69%)
Mar 08, 2011 23.63 24.41 23.50 24.16 99,996 +0.53(+2.24%)
Mar 07, 2011 23.91 23.91 23.37 23.63 91,049 -0.25(-1.05%)
Mar 04, 2011 23.90 24.07 23.65 23.88 122,733 -0.11(-0.46%)
Mar 03, 2011 23.73 24.02 23.49 23.99 173,252 +0.29(+1.22%)
Mar 02, 2011 23.61 23.73 23.46 23.70 130,117 +0.20(+0.85%)
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.