Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.44 26.55 26.21 26.23 9,718,976 -0.23(-0.86%)
Apr 28, 2011 26.32 26.52 26.24 26.46 6,249,491 +0.07(+0.27%)
Apr 27, 2011 26.08 26.43 26.07 26.39 9,903,138 +0.29(+1.11%)
Apr 26, 2011 25.86 26.17 25.75 26.10 9,587,984 +0.42(+1.63%)
Apr 25, 2011 25.66 25.71 25.59 25.68 5,138,139 -0.02(-0.08%)
Apr 21, 2011 25.60 26.02 25.53 25.70 16,370,698 +0.09(+0.36%)
Apr 20, 2011 25.51 25.61 25.45 25.61 10,121,531 +0.30(+1.20%)
Apr 19, 2011 25.33 25.53 25.09 25.30 8,908,622 +0.06(+0.22%)
Apr 18, 2011 25.30 25.40 25.07 25.25 16,163,887 -0.28(-1.08%)
Apr 15, 2011 25.44 25.56 25.41 25.52 16,169,582 +0.18(+0.73%)
Apr 14, 2011 25.24 25.44 25.13 25.34 13,539,051 +0.05(+0.20%)
Apr 13, 2011 25.44 25.47 25.26 25.29 7,147,669 -0.11(-0.45%)
Apr 12, 2011 25.35 25.54 25.31 25.40 5,049,953 -0.02(-0.08%)
Apr 11, 2011 25.36 25.55 25.32 25.42 8,010,682 +0.13(+0.50%)
Apr 08, 2011 25.41 25.41 25.22 25.30 8,635,005 -0.03(-0.11%)
Apr 07, 2011 25.27 25.37 25.14 25.32 9,585,496 +0.01(+0.03%)
Apr 06, 2011 24.87 25.37 24.87 25.32 14,587,517 +0.50(+2.03%)
Apr 05, 2011 24.78 24.98 24.77 24.81 5,874,689 -0.01(-0.06%)
Apr 04, 2011 24.89 24.93 24.79 24.83 7,162,868 +0.03(+0.11%)
Apr 01, 2011 24.96 25.01 24.72 24.80 9,021,910 -0.13(-0.51%)
Mar 31, 2011 24.99 25.10 24.92 24.93 8,270,347 -0.01(-0.03%)
Mar 30, 2011 24.71 24.97 24.66 24.93 8,721,490 +0.35(+1.44%)
Mar 29, 2011 24.37 24.60 24.33 24.58 6,242,128 +0.19(+0.78%)
Mar 28, 2011 24.42 24.54 24.37 24.39 7,069,911 -0.05(-0.20%)
Mar 25, 2011 24.52 24.60 24.42 24.44 6,705,561 -0.09(-0.35%)
Mar 24, 2011 24.41 24.59 24.33 24.52 4,917,802 +0.17(+0.70%)
Mar 23, 2011 24.44 24.47 24.22 24.35 5,188,258 -0.15(-0.61%)
Mar 22, 2011 24.49 24.63 24.45 24.50 5,641,608 +0.01(+0.03%)
Mar 21, 2011 24.47 24.54 24.36 24.49 6,573,422 +0.06(+0.23%)
Mar 18, 2011 24.44 24.47 24.25 24.44 8,857,460 +0.25(+1.03%)
Mar 17, 2011 24.00 24.30 24.00 24.19 23,914,968 +0.35(+1.49%)
Mar 16, 2011 24.17 24.17 23.72 23.84 12,393,315 -0.33(-1.38%)
Mar 15, 2011 24.14 24.62 24.10 24.17 10,709,975 -0.45(-1.81%)
Mar 14, 2011 24.59 24.73 24.49 24.62 16,211,305 -0.09(-0.37%)
Mar 11, 2011 24.73 24.81 24.59 24.71 7,250,947 +0.06(+0.26%)
Mar 10, 2011 24.88 24.95 24.62 24.64 7,988,761 -0.23(-0.91%)
Mar 09, 2011 24.74 24.93 24.71 24.87 6,622,124 +0.08(+0.31%)
Mar 08, 2011 24.57 24.88 24.50 24.79 9,751,802 +0.23(+0.92%)
Mar 07, 2011 24.53 24.65 24.45 24.57 10,015,461 +0.04(+0.17%)
Mar 04, 2011 24.41 24.59 24.38 24.52 9,757,326 +0.15(+0.61%)
Mar 03, 2011 24.13 24.57 24.10 24.37 9,976,242 +0.08(+0.32%)
Mar 02, 2011 24.23 24.31 24.13 24.30 6,870,260 +0.01(+0.06%)
Mar 01, 2011 24.45 24.63 24.27 24.28 6,828,025 -0.21(-0.87%)
Feb 28, 2011 24.27 24.49 24.20 24.49 8,258,443 +0.33(+1.38%)
Feb 25, 2011 24.19 24.22 24.10 24.16 8,213,799 -0.01(-0.06%)
Feb 24, 2011 24.12 24.27 24.07 24.18 7,868,301 +0.05(+0.21%)
Feb 23, 2011 24.36 24.42 24.10 24.13 8,361,951 -0.28(-1.13%)
Feb 22, 2011 24.32 24.52 24.24 24.40 11,046,991 -0.12(-0.49%)
Feb 18, 2011 24.66 24.71 24.48 24.52 10,268,667 -0.18(-0.75%)
Feb 17, 2011 24.47 24.75 24.46 24.71 5,910,261 +0.14(+0.58%)
Feb 16, 2011 24.44 24.57 24.35 24.57 8,050,407 +0.13(+0.55%)
Feb 15, 2011 24.49 24.50 24.41 24.43 8,667,851 -0.06(-0.26%)
Feb 14, 2011 24.50 24.56 24.45 24.49 10,183,478 +0.03(+0.12%)
Feb 11, 2011 24.81 24.81 24.45 24.47 12,845,546 -0.43(-1.74%)
Feb 10, 2011 24.95 25.05 24.84 24.90 10,171,035 -0.11(-0.45%)
Feb 09, 2011 25.05 25.02 24.86 25.01 9,179,425 -0.04(-0.17%)
Feb 08, 2011 25.07 25.11 24.99 25.05 11,024,536 +0.03(+0.11%)
Feb 07, 2011 24.88 25.07 24.82 25.02 30,341,424 +0.19(+0.76%)
Feb 04, 2011 24.93 24.93 24.74 24.84 28,389,718 +0.11(+0.45%)
Feb 03, 2011 24.69 24.92 24.67 24.72 28,640,840 -0.03(-0.14%)
Feb 02, 2011 24.59 24.82 24.53 24.76 9,665,139 +0.15(+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.