Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.42 24.59 24.30 24.39 2,261,800 +0.01(+0.05%)
May 23, 2011 24.15 24.51 24.10 24.38 3,606,856 +0.02(+0.07%)
May 20, 2011 25.33 25.40 24.19 24.36 7,171,988 -1.19(-4.65%)
May 19, 2011 25.41 25.58 25.26 25.55 2,013,964 +0.15(+0.58%)
May 18, 2011 25.16 25.41 24.97 25.40 1,502,160 +0.34(+1.37%)
May 17, 2011 25.11 25.27 24.84 25.06 2,268,780 -0.11(-0.43%)
May 16, 2011 25.21 25.36 25.14 25.17 1,915,040 -0.09(-0.36%)
May 13, 2011 25.57 25.64 25.19 25.25 2,154,576 -0.33(-1.30%)
May 12, 2011 25.01 25.62 24.86 25.59 3,754,484 +0.61(+2.46%)
May 11, 2011 25.17 25.19 24.82 24.97 2,375,732 -0.15(-0.61%)
May 10, 2011 24.98 25.22 24.95 25.12 2,142,308 +0.15(+0.60%)
May 09, 2011 25.00 25.16 24.92 24.98 2,578,824 +0.04(+0.17%)
May 06, 2011 25.24 25.36 24.89 24.93 4,041,376 -0.20(-0.81%)
May 05, 2011 24.64 25.25 24.49 25.14 5,777,040 +0.41(+1.64%)
May 04, 2011 24.70 24.90 24.43 24.73 4,123,584 -0.01(-0.03%)
May 03, 2011 24.93 25.24 24.57 24.74 5,092,388 -0.27(-1.07%)
May 02, 2011 24.96 25.01 24.95 25.00 4,798,260 -0.13(-0.54%)
Apr 29, 2011 26.00 26.06 25.05 25.14 10,525,844 -2.03(-7.45%)
Apr 28, 2011 26.89 27.22 26.64 27.17 5,844,544 +0.29(+1.07%)
Apr 27, 2011 26.25 26.94 26.25 26.88 4,507,268 +0.62(+2.38%)
Apr 26, 2011 25.86 26.27 25.86 26.25 3,757,576 +0.27(+1.06%)
Apr 25, 2011 26.42 26.42 25.93 25.98 4,513,540 +0.10(+0.40%)
Apr 21, 2011 25.91 25.99 25.67 25.88 2,710,248 -0.02(-0.07%)
Apr 20, 2011 25.49 26.27 25.48 25.89 5,272,764 +0.71(+2.81%)
Apr 19, 2011 24.87 25.23 24.81 25.18 3,600,984 +0.40(+1.61%)
Apr 18, 2011 24.97 24.97 24.61 24.79 4,020,564 -0.45(-1.79%)
Apr 15, 2011 25.07 25.42 25.05 25.24 4,069,020 +0.17(+0.70%)
Apr 14, 2011 24.91 25.30 24.84 25.06 4,266,128 +0.05(+0.22%)
Apr 13, 2011 24.86 25.05 24.77 25.01 3,035,676 +0.17(+0.68%)
Apr 12, 2011 24.65 25.00 24.61 24.84 4,494,004 +0.01(+0.06%)
Apr 11, 2011 24.36 24.97 24.36 24.82 3,570,840 +0.51(+2.08%)
Apr 08, 2011 24.75 24.76 24.17 24.32 2,317,472 -0.30(-1.21%)
Apr 07, 2011 24.64 24.75 24.37 24.61 2,237,916 +0.05(+0.19%)
Apr 06, 2011 24.84 24.88 24.49 24.57 2,428,012 -0.20(-0.80%)
Apr 05, 2011 24.72 24.93 24.51 24.76 2,613,892 +0.11(+0.44%)
Apr 04, 2011 24.81 24.88 24.59 24.66 2,520,724 -0.07(-0.27%)
Apr 01, 2011 24.47 25.00 24.44 24.73 4,615,312 +0.09(+0.38%)
Mar 31, 2011 24.68 24.71 24.30 24.63 4,835,616 -0.16(-0.65%)
Mar 30, 2011 24.79 24.79 24.79 24.79 5,017,384 +0.70(+2.89%)
Mar 29, 2011 23.67 24.18 23.61 24.09 3,006,268 +0.41(+1.74%)
Mar 28, 2011 23.86 24.11 23.66 23.68 2,795,864 -0.17(-0.72%)
Mar 25, 2011 23.76 24.00 23.64 23.86 2,735,320 +0.06(+0.27%)
Mar 24, 2011 23.72 23.89 23.46 23.79 2,678,228 +0.21(+0.88%)
Mar 23, 2011 23.40 23.62 23.09 23.58 3,140,520 +0.13(+0.57%)
Mar 22, 2011 23.46 23.58 23.37 23.45 2,101,104 -0.03(-0.14%)
Mar 21, 2011 23.39 23.50 23.36 23.48 3,008,308 +0.23(+1.00%)
Mar 18, 2011 23.86 23.87 23.05 23.25 5,896,588 -0.39(-1.65%)
Mar 17, 2011 23.88 23.97 23.55 23.64 2,789,532 +0.01(+0.04%)
Mar 16, 2011 23.94 24.18 23.54 23.63 3,713,944 -0.35(-1.45%)
Mar 15, 2011 23.75 24.17 23.71 23.98 4,045,728 -0.16(-0.66%)
Mar 14, 2011 24.43 24.50 24.03 24.14 3,331,060 -0.40(-1.64%)
Mar 11, 2011 24.07 24.62 23.98 24.54 3,106,792 +0.31(+1.28%)
Mar 10, 2011 24.17 24.70 24.04 24.23 4,597,324 -0.18(-0.74%)
Mar 09, 2011 24.09 24.52 23.96 24.41 4,818,000 +0.24(+0.99%)
Mar 08, 2011 24.13 24.37 24.04 24.17 4,897,460 -0.01(-0.06%)
Mar 07, 2011 23.90 24.26 23.77 24.19 6,258,584 +0.26(+1.11%)
Mar 04, 2011 23.99 24.12 23.77 23.92 4,441,196 +0.01(+0.02%)
Mar 03, 2011 23.69 24.01 23.61 23.92 2,623,792 +0.41(+1.73%)
Mar 02, 2011 23.55 23.70 23.34 23.51 3,275,612 -0.04(-0.17%)
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.