Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.94 27.43 26.85 27.14 3,280,352 +0.23(+0.87%)
Jun 29, 2011 26.82 27.05 26.57 26.91 2,949,984 +0.18(+0.66%)
Jun 28, 2011 26.37 26.73 26.35 26.73 2,618,604 +0.47(+1.78%)
Jun 27, 2011 26.25 26.56 26.15 26.26 3,088,172 -0.02(-0.10%)
Jun 24, 2011 26.21 26.41 25.99 26.29 5,350,648 +0.17(+0.64%)
Jun 23, 2011 25.87 26.16 25.62 26.12 3,100,116 -0.01(-0.05%)
Jun 22, 2011 26.36 26.54 26.11 26.13 2,951,492 -0.26(-0.97%)
Jun 21, 2011 26.22 26.73 26.22 26.39 4,168,268 +0.16(+0.60%)
Jun 20, 2011 26.28 26.36 26.17 26.23 4,381,000 +0.53(+2.05%)
Jun 17, 2011 25.46 26.09 25.46 25.70 6,610,708 +0.46(+1.82%)
Jun 16, 2011 25.19 25.30 24.80 25.24 5,878,860 +0.03(+0.12%)
Jun 15, 2011 25.26 25.42 25.07 25.21 4,675,648 -0.24(-0.93%)
Jun 14, 2011 25.65 25.75 25.21 25.45 5,150,400 +0.19(+0.77%)
Jun 13, 2011 25.76 26.12 25.09 25.25 16,839,084 +2.30(+10.03%)
Jun 10, 2011 23.24 23.43 22.91 22.95 4,783,028 -0.35(-1.50%)
Jun 09, 2011 23.05 23.50 23.00 23.30 4,603,024 +0.36(+1.56%)
Jun 08, 2011 23.24 23.27 22.90 22.94 3,765,608 -0.53(-2.25%)
Jun 07, 2011 23.58 23.78 23.45 23.47 3,729,344 -0.01(-0.02%)
Jun 06, 2011 23.67 23.82 23.45 23.48 2,537,140 -0.28(-1.17%)
Jun 03, 2011 23.76 24.17 23.70 23.75 2,234,128 -0.64(-2.61%)
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%)
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.