Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.62 23.71 23.39 23.60 3,661,900 +0.04(+0.16%)
May 23, 2011 23.68 23.69 23.31 23.56 4,724,733 -0.50(-2.06%)
May 20, 2011 24.35 24.40 23.84 24.06 2,984,112 -0.39(-1.58%)
May 19, 2011 24.47 24.52 24.19 24.44 3,200,930 +0.17(+0.69%)
May 18, 2011 23.87 24.35 23.69 24.28 3,227,320 +0.41(+1.71%)
May 17, 2011 24.09 24.22 23.69 23.87 5,602,215 -0.36(-1.47%)
May 16, 2011 24.49 24.62 24.17 24.22 4,763,857 -0.33(-1.34%)
May 13, 2011 25.30 25.45 24.49 24.55 5,024,032 -0.76(-2.99%)
May 12, 2011 25.22 25.42 24.86 25.31 3,458,164 -0.04(-0.15%)
May 11, 2011 25.39 25.49 24.96 25.35 5,523,652 -0.14(-0.56%)
May 10, 2011 25.35 25.50 25.25 25.49 2,806,503 +0.31(+1.23%)
May 09, 2011 25.15 25.33 25.05 25.18 3,321,833 -0.01(-0.04%)
May 06, 2011 25.45 25.66 25.09 25.19 3,406,231 +0.15(+0.59%)
May 05, 2011 25.12 25.40 24.67 25.04 4,219,844 -0.28(-1.09%)
May 04, 2011 25.29 25.63 25.29 25.32 7,763,143 +0.13(+0.51%)
May 03, 2011 25.16 25.35 25.05 25.19 4,534,335 -0.03(-0.13%)
May 02, 2011 25.23 25.50 25.07 25.22 3,679,415 -0.01(-0.06%)
Apr 29, 2011 25.57 25.76 25.17 25.24 11,964,766 -0.30(-1.19%)
Apr 28, 2011 25.77 25.93 25.41 25.54 4,854,174 -0.27(-1.03%)
Apr 27, 2011 25.58 25.85 25.32 25.81 4,377,712 +0.17(+0.65%)
Apr 26, 2011 25.18 25.93 25.06 25.64 8,056,660 +0.67(+2.68%)
Apr 25, 2011 25.08 25.42 24.86 24.97 5,391,463 -0.34(-1.35%)
Apr 21, 2011 25.56 25.59 25.25 25.31 5,621,612 -0.18(-0.69%)
Apr 20, 2011 25.21 25.53 25.06 25.49 7,467,952 +0.69(+2.78%)
Apr 19, 2011 24.65 25.20 24.45 24.80 10,774,458 +0.89(+3.74%)
Apr 18, 2011 24.02 24.06 23.47 23.91 5,940,367 -0.53(-2.18%)
Apr 15, 2011 23.83 24.48 23.68 24.44 7,950,125 +0.68(+2.86%)
Apr 14, 2011 23.61 23.81 23.38 23.76 3,694,584 -0.06(-0.26%)
Apr 13, 2011 24.01 24.17 23.63 23.82 3,867,812 -0.09(-0.36%)
Apr 12, 2011 23.95 23.98 23.56 23.91 4,399,865 -0.19(-0.81%)
Apr 11, 2011 24.48 24.54 23.99 24.10 4,553,011 -0.27(-1.09%)
Apr 08, 2011 25.08 25.18 24.28 24.37 5,925,033 -0.72(-2.86%)
Apr 07, 2011 24.98 25.28 24.82 25.08 4,174,849 -0.02(-0.08%)
Apr 06, 2011 25.28 25.35 24.90 25.10 3,660,735 +0.02(+0.08%)
Apr 05, 2011 25.60 25.61 24.88 25.08 5,564,164 -0.14(-0.56%)
Apr 04, 2011 25.52 25.63 25.10 25.23 4,833,714 -0.17(-0.65%)
Apr 01, 2011 25.13 25.74 25.08 25.39 9,167,882 +0.51(+2.06%)
Mar 31, 2011 24.71 25.01 24.64 24.88 5,335,371 +0.22(+0.91%)
Mar 30, 2011 24.66 24.94 24.11 24.66 9,079,772 +0.75(+3.14%)
Mar 29, 2011 23.27 24.00 23.10 23.91 4,987,100 +0.67(+2.88%)
Mar 28, 2011 23.78 23.80 23.17 23.24 6,747,186 -0.46(-1.93%)
Mar 25, 2011 23.70 23.87 23.41 23.69 5,719,685 +0.11(+0.46%)
Mar 24, 2011 23.43 23.74 23.14 23.58 3,894,571 +0.26(+1.10%)
Mar 23, 2011 23.33 23.49 22.99 23.33 4,080,284 -0.08(-0.34%)
Mar 22, 2011 23.93 23.94 23.23 23.41 6,000,007 -0.62(-2.57%)
Mar 21, 2011 24.07 24.13 23.69 24.02 7,169,473 +1.00(+4.33%)
Mar 18, 2011 23.15 23.34 22.95 23.03 6,656,079 +0.12(+0.52%)
Mar 17, 2011 23.03 23.25 22.70 22.91 4,179,193 +0.28(+1.24%)
Mar 16, 2011 22.69 22.82 22.31 22.63 7,177,157 -0.20(-0.87%)
Mar 15, 2011 22.19 23.06 22.10 22.83 6,523,724 -0.19(-0.81%)
Mar 14, 2011 22.90 23.06 22.63 23.01 5,266,917 -0.16(-0.70%)
Mar 11, 2011 22.51 23.26 22.48 23.17 6,586,053 +0.55(+2.41%)
Mar 10, 2011 22.78 22.88 22.35 22.63 7,069,894 -0.46(-2.00%)
Mar 09, 2011 23.00 23.21 22.75 23.09 5,241,678 -0.02(-0.10%)
Mar 08, 2011 22.98 23.39 22.86 23.11 5,910,601 +0.10(+0.43%)
Mar 07, 2011 23.78 24.04 22.75 23.01 8,818,502 -0.37(-1.57%)
Mar 04, 2011 23.82 23.84 23.19 23.38 4,490,748 -0.49(-2.07%)
Mar 03, 2011 23.51 24.01 23.49 23.87 4,468,969 +0.65(+2.78%)
Mar 02, 2011 23.21 23.60 23.06 23.23 4,697,711 -0.05(-0.22%)
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.