Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.53 26.07 25.50 25.81 7,941,474 +0.41(+1.63%)
Jun 29, 2011 25.47 25.59 25.22 25.40 6,382,481 +0.00(+0.00%)
Jun 28, 2011 24.99 25.40 24.91 25.40 8,562,978 +0.49(+1.96%)
Jun 27, 2011 24.90 25.06 24.72 24.91 7,589,015 -0.08(-0.33%)
Jun 24, 2011 25.42 25.43 24.87 25.00 10,615,570 -0.42(-1.67%)
Jun 23, 2011 25.27 25.44 24.99 25.42 10,057,835 -0.32(-1.25%)
Jun 22, 2011 25.80 26.04 25.67 25.74 8,175,002 -0.11(-0.41%)
Jun 21, 2011 25.52 25.87 25.30 25.85 10,645,463 +0.53(+2.08%)
Jun 20, 2011 25.27 25.39 25.23 25.32 9,008,576 +0.07(+0.29%)
Jun 17, 2011 25.32 25.50 25.15 25.25 11,251,921 +0.11(+0.45%)
Jun 16, 2011 25.15 25.32 24.89 25.14 10,392,040 -0.05(-0.21%)
Jun 15, 2011 25.22 25.41 25.00 25.19 27,930,574 -0.31(-1.22%)
Jun 14, 2011 24.82 25.63 24.76 25.50 13,551,205 +0.50(+2.01%)
Jun 13, 2011 25.10 25.20 24.94 25.00 5,521,392 -0.07(-0.27%)
Jun 10, 2011 25.41 25.44 25.02 25.07 8,356,074 -0.42(-1.66%)
Jun 09, 2011 25.24 25.54 25.16 25.49 5,418,920 +0.29(+1.14%)
Jun 08, 2011 25.18 25.36 25.02 25.20 4,908,094 -0.09(-0.37%)
Jun 07, 2011 25.24 25.49 25.20 25.30 5,659,930 +0.16(+0.62%)
Jun 06, 2011 25.17 25.33 25.07 25.14 4,368,930 -0.13(-0.52%)
Jun 03, 2011 25.33 25.49 25.22 25.27 6,978,227 -0.66(-2.55%)
May 24, 2011 26.20 26.35 25.87 25.93 5,255,964 -0.23(-0.87%)
May 23, 2011 26.30 26.34 26.03 26.16 4,478,299 -0.46(-1.72%)
May 20, 2011 26.88 26.88 26.50 26.62 4,699,653 -0.27(-1.01%)
May 19, 2011 26.87 27.14 26.73 26.89 7,289,210 +0.16(+0.60%)
May 18, 2011 26.13 26.75 26.06 26.73 7,703,711 +0.65(+2.50%)
May 17, 2011 26.21 26.24 25.83 26.08 8,479,284 -0.21(-0.82%)
May 16, 2011 26.16 26.45 26.10 26.29 7,091,820 +0.06(+0.24%)
May 13, 2011 26.48 26.66 26.20 26.23 5,396,165 -0.23(-0.88%)
May 12, 2011 26.28 26.50 25.97 26.46 6,607,916 +0.16(+0.61%)
May 11, 2011 26.73 26.87 26.22 26.30 6,562,678 -0.52(-1.92%)
May 10, 2011 26.69 26.85 26.56 26.82 4,868,742 +0.21(+0.79%)
May 09, 2011 26.39 26.69 26.29 26.61 3,189,060 +0.20(+0.77%)
May 06, 2011 26.62 26.75 26.14 26.41 6,937,906 +0.04(+0.15%)
May 05, 2011 26.65 26.77 26.24 26.37 7,142,892 -0.41(-1.55%)
May 04, 2011 26.93 27.07 26.54 26.78 8,605,858 -0.14(-0.51%)
May 03, 2011 26.86 26.93 26.55 26.92 5,319,136 +0.01(+0.05%)
May 02, 2011 26.91 26.95 26.85 26.90 5,170,541 +0.00(+0.00%)
Apr 29, 2011 27.20 27.32 26.87 26.90 6,945,832 -0.26(-0.95%)
Apr 28, 2011 26.82 27.24 26.74 27.16 10,157,030 +0.24(+0.90%)
Apr 27, 2011 26.53 27.10 26.38 26.92 12,900,288 +0.49(+1.86%)
Apr 26, 2011 25.62 26.55 25.61 26.43 8,444,044 +0.89(+3.47%)
Apr 25, 2011 25.84 25.84 25.49 25.54 5,975,496 -0.36(-1.39%)
Apr 21, 2011 26.63 26.72 25.60 25.90 9,604,540 -0.19(-0.71%)
Apr 20, 2011 26.15 26.15 25.87 26.08 8,060,614 +0.45(+1.75%)
Apr 19, 2011 25.32 25.68 25.26 25.64 5,080,339 +0.31(+1.21%)
Apr 18, 2011 25.39 25.52 24.93 25.33 6,923,441 -0.34(-1.33%)
Apr 15, 2011 25.37 25.77 25.33 25.67 6,317,594 +0.38(+1.52%)
Apr 14, 2011 25.23 25.38 24.99 25.29 3,740,068 -0.12(-0.46%)
Apr 13, 2011 25.12 25.52 25.12 25.40 6,373,105 +0.27(+1.09%)
Apr 12, 2011 25.07 25.17 24.95 25.13 5,387,307 -0.06(-0.25%)
Apr 11, 2011 25.07 25.19 25.03 25.19 5,594,602 +0.09(+0.35%)
Apr 08, 2011 25.44 25.49 24.98 25.11 3,679,111 -0.24(-0.96%)
Apr 07, 2011 25.35 25.48 25.12 25.35 3,759,020 -0.06(-0.23%)
Apr 06, 2011 25.52 25.56 25.14 25.41 4,448,916 -0.05(-0.19%)
Apr 05, 2011 25.38 25.62 25.29 25.46 4,322,870 -0.01(-0.06%)
Apr 04, 2011 25.60 25.67 25.38 25.47 5,751,698 -0.13(-0.51%)
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.