Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.36 25.40 25.06 25.37 2,783,392 -0.01(-0.03%)
Apr 28, 2011 25.22 25.58 25.21 25.38 3,283,994 +0.10(+0.38%)
Apr 27, 2011 25.01 25.36 24.84 25.28 2,560,269 +0.28(+1.14%)
Apr 26, 2011 24.76 25.01 24.72 25.00 3,152,070 +0.36(+1.47%)
Apr 25, 2011 24.74 24.75 24.57 24.63 2,441,480 -0.31(-1.25%)
Apr 21, 2011 24.95 25.15 24.85 24.95 3,183,323 +0.03(+0.14%)
Apr 20, 2011 24.63 24.95 24.56 24.91 5,352,772 +0.55(+2.27%)
Apr 19, 2011 24.50 24.60 24.25 24.36 3,194,114 -0.05(-0.21%)
Apr 18, 2011 24.28 24.59 23.93 24.41 3,617,758 -0.06(-0.25%)
Apr 15, 2011 24.47 24.64 24.30 24.47 3,907,236 +0.11(+0.46%)
Apr 14, 2011 24.05 24.43 23.93 24.36 2,780,030 +0.18(+0.75%)
Apr 13, 2011 24.22 24.22 23.79 24.18 3,538,479 +0.03(+0.14%)
Apr 12, 2011 23.92 24.24 23.92 24.14 2,415,422 -0.04(-0.18%)
Apr 11, 2011 24.23 24.28 24.00 24.19 2,911,889 +0.03(+0.11%)
Apr 08, 2011 24.02 24.23 23.87 24.16 2,703,382 +0.14(+0.57%)
Apr 07, 2011 24.11 24.11 23.81 24.02 3,132,819 -0.08(-0.32%)
Apr 06, 2011 23.80 24.19 23.62 24.10 4,840,349 +0.45(+1.90%)
Apr 05, 2011 23.68 23.72 23.54 23.65 3,575,936 -0.11(-0.47%)
Apr 04, 2011 23.71 23.83 23.54 23.76 3,241,564 +0.05(+0.22%)
Apr 01, 2011 23.39 23.77 23.37 23.71 4,037,138 +0.36(+1.55%)
Mar 31, 2011 23.94 23.94 23.31 23.35 4,427,654 -0.66(-2.73%)
Mar 30, 2011 24.00 24.00 24.00 24.00 2,632,372 +0.46(+1.94%)
Mar 29, 2011 23.45 23.59 23.23 23.55 3,975,835 +0.10(+0.44%)
Mar 28, 2011 23.66 23.79 23.43 23.44 2,622,678 -0.24(-1.02%)
Mar 25, 2011 23.77 23.84 23.57 23.68 2,402,192 +0.00(+0.00%)
Mar 24, 2011 23.45 23.78 23.40 23.68 3,174,354 +0.25(+1.07%)
Mar 23, 2011 23.21 23.50 22.98 23.43 3,448,802 +0.16(+0.67%)
Mar 22, 2011 23.50 23.62 23.24 23.28 2,311,602 -0.22(-0.96%)
Mar 21, 2011 23.56 23.58 23.31 23.50 3,975,243 +0.54(+2.37%)
Mar 18, 2011 22.93 23.08 22.81 22.96 3,677,197 +0.29(+1.30%)
Mar 17, 2011 22.81 22.99 22.55 22.67 2,087,552 +0.08(+0.34%)
Mar 16, 2011 22.99 23.03 22.58 22.59 3,711,813 -0.52(-2.24%)
Mar 15, 2011 23.11 23.34 23.06 23.11 5,358,773 -0.04(-0.19%)
Mar 14, 2011 23.16 23.34 22.93 23.15 3,846,843 -0.30(-1.29%)
Mar 11, 2011 23.52 23.62 23.24 23.45 3,499,859 -0.15(-0.62%)
Mar 10, 2011 23.76 23.88 23.50 23.60 3,226,715 -0.34(-1.41%)
Mar 09, 2011 23.58 23.94 23.49 23.94 3,282,196 +0.36(+1.54%)
Mar 08, 2011 23.53 23.67 23.41 23.57 3,048,260 +0.03(+0.11%)
Mar 07, 2011 23.63 23.77 23.34 23.55 3,864,667 -0.07(-0.29%)
Mar 04, 2011 23.87 24.00 23.36 23.62 4,336,657 -0.32(-1.33%)
Mar 03, 2011 23.83 24.06 23.80 23.94 3,169,720 +0.18(+0.76%)
Mar 02, 2011 23.66 23.81 23.53 23.75 3,266,189 +0.09(+0.37%)
Mar 01, 2011 24.12 24.13 23.64 23.67 5,685,865 -0.35(-1.44%)
Feb 28, 2011 24.11 24.16 23.86 24.01 6,144,013 -0.11(-0.47%)
Feb 25, 2011 24.17 24.26 23.80 24.13 4,507,469 +0.10(+0.43%)
Feb 24, 2011 24.47 24.70 23.93 24.02 5,387,844 -0.10(-0.43%)
Feb 23, 2011 24.32 24.51 24.05 24.13 5,073,766 -0.16(-0.68%)
Feb 22, 2011 24.77 25.01 24.19 24.29 5,157,608 -0.77(-3.07%)
Feb 18, 2011 24.48 25.13 24.03 25.06 6,997,083 +0.60(+2.47%)
Feb 17, 2011 23.89 24.50 23.89 24.45 8,242,062 +0.03(+0.11%)
Feb 16, 2011 24.50 24.66 24.32 24.43 5,332,480 -0.04(-0.18%)
Feb 15, 2011 25.13 25.17 24.44 24.47 6,000,227 -0.73(-2.88%)
Feb 14, 2011 25.21 25.44 24.96 25.20 4,165,659 -0.03(-0.14%)
Feb 11, 2011 24.44 25.35 24.44 25.23 6,341,113 +0.63(+2.54%)
Feb 10, 2011 25.02 25.13 24.54 24.60 6,078,943 -0.58(-2.31%)
Feb 09, 2011 24.26 25.25 24.00 25.19 9,783,884 +0.80(+3.27%)
Feb 08, 2011 23.99 24.41 23.41 24.39 21,844,030 -0.75(-3.00%)
Feb 07, 2011 25.02 25.47 24.96 25.14 6,868,617 +0.09(+0.34%)
Feb 04, 2011 24.71 25.06 24.56 25.06 6,339,653 +0.31(+1.25%)
Feb 03, 2011 24.36 24.85 24.36 24.75 5,502,553 +0.39(+1.62%)
Feb 02, 2011 24.46 24.52 24.11 24.36 3,262,893 -0.17(-0.70%)
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.