Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.25 26.54 26.25 26.46 111,451 +0.16(+0.61%)
May 20, 2011 26.21 26.38 26.15 26.30 24,617 +0.09(+0.34%)
May 19, 2011 26.29 26.35 26.15 26.21 52,216 -0.02(-0.08%)
May 18, 2011 26.30 26.30 26.15 26.23 36,527 -0.04(-0.15%)
May 17, 2011 26.34 26.35 26.25 26.27 64,581 -0.02(-0.08%)
May 16, 2011 26.37 26.47 26.29 26.29 102,428 -0.23(-0.87%)
May 13, 2011 26.48 26.54 26.35 26.52 29,389 +0.16(+0.61%)
May 12, 2011 26.12 26.50 26.12 26.36 86,661 -0.14(-0.53%)
May 11, 2011 26.56 26.67 26.44 26.50 147,246 -0.06(-0.23%)
May 10, 2011 26.21 26.56 26.20 26.56 160,582 +0.43(+1.65%)
May 09, 2011 26.28 26.31 26.10 26.13 88,767 -0.03(-0.11%)
May 06, 2011 25.85 26.28 25.85 26.16 272,236 +0.61(+2.39%)
May 05, 2011 25.87 25.87 25.45 25.55 225,616 -0.10(-0.39%)
May 04, 2011 26.00 26.00 25.23 25.65 266,480 -0.49(-1.87%)
May 03, 2011 26.06 26.26 25.99 26.14 119,501 +0.13(+0.50%)
May 02, 2011 25.98 26.01 25.90 26.01 134,079 +0.09(+0.35%)
Apr 29, 2011 25.98 26.02 25.87 25.92 114,413 -0.05(-0.19%)
Apr 28, 2011 26.02 26.08 25.92 25.97 29,311 +0.00(+0.00%)
Apr 27, 2011 26.02 26.11 25.92 25.97 48,329 -0.09(-0.35%)
Apr 26, 2011 26.01 26.17 26.01 26.06 63,652 +0.00(+0.00%)
Apr 25, 2011 26.00 26.09 25.97 26.06 153,010 +0.01(+0.04%)
Apr 21, 2011 26.03 26.11 25.99 26.05 26,686 +0.05(+0.19%)
Apr 20, 2011 26.01 26.10 25.90 26.00 404,942 +0.12(+0.46%)
Apr 19, 2011 26.31 26.31 25.88 25.88 270,389 -0.51(-1.93%)
Apr 18, 2011 26.63 26.63 26.22 26.39 47,635 -0.24(-0.90%)
Apr 15, 2011 26.63 26.75 26.49 26.63 97,716 +0.04(+0.15%)
Apr 14, 2011 26.84 26.84 26.50 26.59 76,481 -0.26(-0.97%)
Apr 13, 2011 26.70 26.85 26.44 26.85 118,246 +0.25(+0.94%)
Apr 12, 2011 26.51 26.67 26.45 26.60 116,467 +0.11(+0.42%)
Apr 11, 2011 26.41 26.60 26.37 26.49 28,015 +0.08(+0.30%)
Apr 08, 2011 26.66 26.78 26.38 26.41 66,923 -0.07(-0.26%)
Apr 07, 2011 26.30 26.66 26.22 26.48 78,118 +0.18(+0.68%)
Apr 06, 2011 26.29 26.46 26.20 26.30 64,669 +0.02(+0.08%)
Apr 05, 2011 26.18 26.46 26.18 26.28 218,825 +0.02(+0.08%)
Apr 04, 2011 26.29 26.36 26.15 26.26 682,824 +0.07(+0.27%)
Apr 01, 2011 26.26 26.35 26.05 26.19 244,710 +0.02(+0.08%)
Mar 31, 2011 26.18 26.25 26.09 26.17 98,376 +0.07(+0.27%)
Mar 30, 2011 26.00 26.12 25.90 26.10 85,120 +0.11(+0.42%)
Mar 29, 2011 25.92 26.08 25.88 25.99 136,999 +0.07(+0.27%)
Mar 28, 2011 25.97 26.00 25.82 25.92 70,101 +0.01(+0.04%)
Mar 25, 2011 26.05 26.20 25.86 25.91 68,606 -0.09(-0.35%)
Mar 24, 2011 25.80 26.25 25.67 26.00 449,331 +0.26(+1.01%)
Mar 23, 2011 25.44 25.90 25.41 25.74 310,524 +0.33(+1.30%)
Mar 22, 2011 25.53 25.65 25.37 25.41 63,050 -0.09(-0.35%)
Mar 21, 2011 25.86 25.65 25.46 25.50 210,180 -0.21(-0.82%)
Mar 18, 2011 25.79 25.84 25.67 25.71 120,125 -0.04(-0.16%)
Mar 17, 2011 25.80 25.80 25.67 25.75 63,016 +0.04(+0.16%)
Mar 16, 2011 25.78 25.90 25.50 25.71 208,636 -0.05(-0.19%)
Mar 15, 2011 25.50 25.78 25.50 25.76 83,940 -0.05(-0.19%)
Mar 14, 2011 25.58 25.94 25.58 25.81 26,865 +0.16(+0.62%)
Mar 11, 2011 25.62 25.78 25.50 25.65 155,883 +0.00(+0.00%)
Mar 10, 2011 25.87 25.92 25.44 25.65 113,167 -0.34(-1.31%)
Mar 09, 2011 25.97 26.09 25.95 25.99 118,671 -0.01(-0.04%)
Mar 08, 2011 26.00 26.13 25.91 26.00 76,133 -0.02(-0.08%)
Mar 07, 2011 26.29 26.35 25.96 26.02 57,813 -0.22(-0.84%)
Mar 04, 2011 26.25 26.27 26.11 26.24 226,652 +0.00(+0.00%)
Mar 03, 2011 26.19 26.31 25.99 26.24 207,398 +0.09(+0.34%)
Mar 02, 2011 26.26 26.30 26.15 26.15 62,520 -0.09(-0.34%)
Mar 01, 2011 26.46 26.52 26.06 26.24 94,757 -0.15(-0.57%)
Feb 28, 2011 26.67 26.70 26.28 26.39 230,731 -0.16(-0.60%)
Feb 25, 2011 26.70 26.76 26.51 26.55 294,897 -0.03(-0.11%)
Feb 24, 2011 26.70 26.75 26.54 26.58 440,182 +0.06(+0.23%)
Feb 23, 2011 26.71 26.77 26.52 26.52 197,123 -0.16(-0.60%)
Feb 22, 2011 26.85 26.86 26.60 26.68 101,108 -0.12(-0.45%)
Feb 18, 2011 26.80 26.93 26.70 26.80 269,884 +0.00(+0.00%)
Feb 17, 2011 26.81 26.95 26.75 26.80 577,236 +0.05(+0.19%)
Feb 16, 2011 26.74 26.92 26.66 26.75 122,694 +0.03(+0.11%)
Feb 15, 2011 26.65 26.81 26.64 26.72 157,409 +0.05(+0.19%)
Feb 14, 2011 26.70 26.74 26.64 26.67 157,681 -0.05(-0.19%)
Feb 11, 2011 26.70 26.75 26.66 26.72 182,543 -0.13(-0.48%)
Feb 10, 2011 26.86 26.96 26.81 26.85 67,919 +0.03(+0.11%)
Feb 09, 2011 27.03 27.09 26.80 26.82 108,630 -0.08(-0.30%)
Feb 08, 2011 26.97 27.05 26.80 26.90 838,560 +0.12(+0.45%)
Feb 07, 2011 26.92 26.94 26.70 26.78 523,940 -0.14(-0.52%)
Feb 04, 2011 27.10 27.11 26.81 26.92 58,677 -0.08(-0.30%)
Feb 03, 2011 27.20 27.21 26.89 27.00 666,262 -0.06(-0.22%)
Feb 02, 2011 27.00 27.12 26.67 27.06 96,346 +0.06(+0.22%)
Feb 01, 2011 26.94 27.34 26.40 27.00 140,605 +0.65(+2.47%)
Jan 31, 2011 26.94 26.94 26.25 26.35 62,606 -0.40(-1.50%)
Jan 28, 2011 27.07 27.07 26.59 26.75 135,700 -0.27(-1.00%)
Jan 27, 2011 27.04 27.15 26.97 27.02 38,342 +0.04(+0.15%)
Jan 26, 2011 27.12 27.16 26.96 26.98 35,767 -0.15(-0.55%)
Jan 25, 2011 27.25 27.27 26.99 27.13 43,205 -0.23(-0.84%)
Jan 24, 2011 27.15 27.38 27.14 27.36 129,275 +0.22(+0.81%)
Jan 21, 2011 27.24 27.29 27.10 27.14 170,399 +0.06(+0.22%)
Jan 20, 2011 27.00 27.15 26.73 27.08 33,644 +0.02(+0.07%)
Jan 19, 2011 27.16 27.19 26.85 27.06 128,724 -0.11(-0.40%)
Jan 18, 2011 27.27 27.27 27.12 27.17 48,509 -0.13(-0.48%)
Jan 17, 2011 27.35 27.35 27.04 27.30 30,484 -0.05(-0.18%)
Jan 14, 2011 27.15 27.44 27.02 27.35 84,700 +0.30(+1.11%)
Jan 13, 2011 27.53 27.53 26.95 27.05 88,644 -0.35(-1.28%)
Jan 12, 2011 27.83 27.83 27.29 27.40 80,391 -0.30(-1.08%)
Jan 11, 2011 27.79 27.79 27.59 27.70 18,337 +0.04(+0.14%)
Jan 10, 2011 27.55 27.69 27.50 27.66 151,716 +0.08(+0.29%)
Jan 07, 2011 27.54 27.69 27.50 27.58 73,883 -0.07(-0.25%)
Jan 06, 2011 27.61 27.75 27.49 27.65 157,778 +0.05(+0.18%)
Jan 05, 2011 27.55 27.69 27.51 27.60 59,690 -0.14(-0.50%)
Jan 04, 2011 27.68 27.88 27.57 27.74 175,935 +0.15(+0.54%)
Dec 31, 2010 27.65 27.97 27.55 27.59 36,168 -0.06(-0.22%)
Dec 30, 2010 27.56 27.72 27.50 27.65 26,616 +0.10(+0.36%)
Dec 29, 2010 27.55 27.69 27.54 27.55 18,005 -0.05(-0.18%)
Dec 24, 2010 27.73 27.75 27.60 27.60 7,649 -0.04(-0.14%)
Dec 23, 2010 27.62 27.77 27.52 27.64 59,123 +0.02(+0.07%)
Dec 22, 2010 27.05 27.67 26.96 27.62 85,834 +0.72(+2.68%)
Dec 21, 2010 26.27 26.99 26.27 26.90 65,312 +0.64(+2.44%)
Dec 20, 2010 26.70 26.74 26.26 26.26 32,732 -0.25(-0.94%)
Dec 17, 2010 26.69 26.87 26.29 26.51 208,409 -0.14(-0.53%)
Dec 16, 2010 26.74 26.93 26.63 26.65 49,973 -0.09(-0.34%)
Dec 15, 2010 26.78 26.96 26.66 26.74 218,989 -0.01(-0.04%)
Dec 14, 2010 26.65 26.78 26.44 26.75 148,033 +0.16(+0.60%)
Dec 13, 2010 26.70 26.70 26.33 26.59 52,921 +0.03(+0.11%)
Dec 10, 2010 26.37 26.65 26.32 26.56 110,715 +0.14(+0.53%)
Dec 09, 2010 26.49 26.56 26.38 26.42 66,042 -0.11(-0.41%)
Dec 08, 2010 26.27 26.62 26.27 26.53 40,824 +0.16(+0.61%)
Dec 07, 2010 26.50 26.61 26.35 26.37 61,625 -0.05(-0.19%)
Dec 06, 2010 26.52 26.52 26.26 26.42 33,414 +0.02(+0.08%)
Dec 03, 2010 26.15 26.61 26.15 26.40 74,828 +0.15(+0.57%)
Dec 02, 2010 26.25 26.50 26.25 26.25 55,923 +0.05(+0.19%)
Dec 01, 2010 26.35 26.35 25.86 26.20 102,026 -0.35(-1.32%)
Nov 30, 2010 25.25 26.55 25.25 26.55 587,971 +1.25(+4.94%)
Nov 29, 2010 25.60 25.95 25.15 25.30 175,653 -0.18(-0.71%)
Nov 26, 2010 25.65 25.67 25.17 25.48 24,532 -0.06(-0.23%)
Nov 25, 2010 25.52 25.66 25.50 25.54 13,461 +0.02(+0.08%)
Nov 24, 2010 25.30 25.57 25.28 25.52 308,271 +0.33(+1.31%)
Nov 23, 2010 25.30 25.33 25.16 25.19 113,977 -0.15(-0.59%)
Nov 22, 2010 25.34 25.34 25.06 25.34 72,954 +0.00(+0.00%)
Nov 19, 2010 25.50 25.50 25.25 25.34 43,493 -0.16(-0.63%)
Nov 18, 2010 25.73 25.73 25.30 25.50 52,774 +0.07(+0.28%)
Nov 17, 2010 25.69 25.69 25.38 25.43 116,327 -0.11(-0.43%)
Nov 16, 2010 25.90 25.98 25.32 25.54 88,421 -0.52(-2.00%)
Nov 15, 2010 26.15 26.19 25.96 26.06 19,580 +0.06(+0.23%)
Nov 12, 2010 26.45 26.45 26.00 26.00 72,028 -0.35(-1.33%)
Nov 11, 2010 26.61 26.61 26.33 26.35 70,465 -0.18(-0.68%)
Nov 10, 2010 26.83 26.83 26.51 26.53 46,068 -0.27(-1.01%)
Nov 09, 2010 26.96 26.99 26.67 26.80 107,929 -0.16(-0.59%)
Nov 08, 2010 27.00 27.00 26.82 26.96 173,304 -0.01(-0.04%)
Nov 05, 2010 26.74 27.00 26.70 26.97 195,184 +0.23(+0.86%)
Nov 04, 2010 26.69 26.80 26.67 26.74 89,282 -0.01(-0.04%)
Nov 03, 2010 26.80 26.80 26.72 26.75 49,958 -0.09(-0.34%)
Nov 02, 2010 27.10 27.11 26.79 26.84 145,807 -0.24(-0.89%)
Nov 01, 2010 27.47 27.47 27.08 27.08 56,234 -0.17(-0.62%)
Oct 29, 2010 26.74 27.73 26.74 27.25 216,129 +0.85(+3.22%)
Oct 28, 2010 26.37 26.40 26.16 26.40 94,143 +0.41(+1.58%)
Oct 27, 2010 25.76 26.24 25.75 25.99 46,280 +0.09(+0.35%)
Oct 25, 2010 26.23 26.23 25.90 25.90 78,311 -0.16(-0.61%)
Oct 22, 2010 26.20 26.30 25.92 26.06 71,900 -0.15(-0.57%)
Oct 21, 2010 26.21 26.24 26.15 26.21 53,125 -0.08(-0.30%)
Oct 20, 2010 25.99 26.34 25.87 26.29 108,526 +0.25(+0.96%)
Oct 19, 2010 26.00 26.40 25.95 26.04 167,042 -0.11(-0.42%)
Oct 18, 2010 26.09 26.20 26.05 26.15 54,983 +0.01(+0.04%)
Oct 15, 2010 26.24 26.39 26.02 26.14 137,716 -0.11(-0.42%)
Oct 14, 2010 26.40 26.45 26.20 26.25 103,100 -0.15(-0.57%)
Oct 13, 2010 26.28 26.45 26.25 26.40 138,954 +0.12(+0.46%)
Oct 12, 2010 26.26 26.40 26.20 26.28 80,378 -0.05(-0.19%)
Oct 08, 2010 26.38 26.40 26.19 26.33 64,558 -0.05(-0.19%)
Oct 07, 2010 26.21 26.40 26.19 26.38 170,456 +0.21(+0.80%)
Oct 06, 2010 26.29 26.39 26.10 26.17 527,610 -0.12(-0.46%)
Oct 05, 2010 26.40 26.40 26.18 26.29 846,044 -0.05(-0.19%)
Oct 04, 2010 25.92 26.37 25.76 26.34 407,997 +0.50(+1.93%)
Oct 01, 2010 25.79 25.85 25.63 25.84 122,518 +0.20(+0.78%)
Sep 30, 2010 25.63 25.75 25.25 25.64 303,091 +0.08(+0.31%)
Sep 29, 2010 25.75 25.84 25.50 25.56 85,118 -0.21(-0.81%)
Sep 28, 2010 25.96 26.00 25.68 25.77 75,246 -0.11(-0.43%)
Sep 27, 2010 25.93 26.05 25.79 25.88 130,330 +0.08(+0.31%)
Sep 24, 2010 26.01 26.30 25.65 25.80 117,937 -0.01(-0.04%)
Sep 23, 2010 25.47 25.83 25.11 25.81 93,007 +0.31(+1.22%)
Sep 22, 2010 25.58 25.77 25.16 25.50 218,046 -0.08(-0.31%)
Sep 21, 2010 25.87 26.12 25.58 25.58 771,963 -0.22(-0.85%)
Sep 20, 2010 25.40 25.94 25.40 25.80 294,585 +0.35(+1.38%)
Sep 17, 2010 25.67 25.67 24.75 25.45 3,663,224 -0.41(-1.59%)
Sep 15, 2010 25.96 26.09 25.71 25.86 213,840 -0.14(-0.54%)
Sep 14, 2010 26.10 26.30 25.94 26.00 270,950 -0.20(-0.76%)
Sep 13, 2010 26.60 26.60 25.97 26.20 310,986 -0.22(-0.83%)
Sep 10, 2010 26.55 26.55 26.37 26.42 154,517 -0.08(-0.30%)
Sep 09, 2010 26.11 26.59 26.11 26.50 350,826 +0.42(+1.61%)
Sep 08, 2010 26.01 26.19 25.68 26.08 442,693 +0.08(+0.31%)
Sep 07, 2010 26.10 26.20 25.90 26.00 482,492 -0.08(-0.31%)
Sep 03, 2010 25.92 26.17 25.73 26.08 296,293 +0.34(+1.32%)
Sep 02, 2010 26.25 26.25 25.66 25.74 208,296 -0.52(-1.98%)
Sep 01, 2010 26.40 26.44 26.18 26.26 218,279 -0.14(-0.53%)
Aug 31, 2010 26.60 26.65 26.30 26.40 252,198 -0.38(-1.42%)
Aug 30, 2010 26.79 26.95 26.40 26.78 530,108 -0.20(-0.74%)
Aug 27, 2010 26.24 27.14 26.21 26.98 304,013 +0.93(+3.57%)
Aug 26, 2010 25.75 26.05 25.75 26.05 266,717 +0.25(+0.97%)
Aug 25, 2010 25.70 25.80 25.61 25.80 224,623 +0.01(+0.04%)
Aug 24, 2010 25.74 25.84 25.50 25.79 132,553 +0.01(+0.04%)
Aug 23, 2010 25.73 25.94 25.71 25.78 82,082 -0.07(-0.27%)
Aug 20, 2010 25.15 25.87 25.09 25.85 245,457 +0.66(+2.62%)
Aug 19, 2010 25.04 25.36 24.91 25.19 115,273 +0.22(+0.88%)
Aug 18, 2010 25.00 25.10 24.95 24.97 175,246 -0.11(-0.44%)
Aug 17, 2010 24.96 25.22 24.96 25.08 152,452 +0.08(+0.32%)
Aug 16, 2010 24.89 25.03 24.89 25.00 117,697 -0.05(-0.20%)
Aug 13, 2010 25.20 25.20 24.88 25.05 133,904 -0.15(-0.60%)
Aug 12, 2010 25.25 25.33 25.16 25.20 108,083 -0.18(-0.71%)
Aug 11, 2010 25.25 25.40 25.14 25.38 138,378 -0.02(-0.08%)
Aug 10, 2010 25.49 25.78 25.31 25.40 241,665 -0.17(-0.66%)
Aug 09, 2010 25.75 25.75 25.50 25.57 42,269 +0.03(+0.12%)
Aug 06, 2010 25.62 25.68 25.36 25.54 265,272 -0.16(-0.62%)
Aug 05, 2010 25.96 25.96 25.59 25.70 113,573 -0.22(-0.85%)
Aug 04, 2010 26.14 26.15 25.80 25.92 168,025 -0.22(-0.84%)
Aug 03, 2010 26.26 26.52 25.62 26.14 118,449 -0.10(-0.38%)
Jul 30, 2010 25.10 26.47 25.10 26.24 230,874 +1.14(+4.54%)
Jul 29, 2010 24.93 25.25 24.81 25.10 101,172 +0.31(+1.25%)
Jul 28, 2010 24.70 24.93 24.55 24.79 47,239 +0.19(+0.77%)
Jul 27, 2010 24.65 24.75 24.60 24.60 90,052 -0.05(-0.20%)
Jul 26, 2010 24.61 24.70 24.59 24.65 113,832 +0.11(+0.45%)
Jul 23, 2010 24.57 24.74 24.53 24.54 99,494 -0.10(-0.41%)
Jul 22, 2010 24.58 24.70 24.58 24.64 59,181 +0.08(+0.33%)
Jul 21, 2010 24.51 24.60 24.42 24.56 58,651 +0.06(+0.24%)
Jul 20, 2010 24.40 24.60 24.40 24.50 45,918 +0.10(+0.41%)
Jul 19, 2010 24.73 24.75 24.40 24.40 596,448 +0.01(+0.04%)
Jul 16, 2010 24.25 24.75 24.25 24.39 526,584 +1.32(+5.72%)
Jul 15, 2010 23.56 23.75 23.06 23.07 506,159 -0.08(-0.35%)
Jul 14, 2010 23.25 23.30 23.15 23.15 80,481 +0.05(+0.22%)
Jul 13, 2010 23.50 23.50 23.05 23.10 116,954 +0.14(+0.61%)
Jul 12, 2010 23.23 23.23 22.95 22.96 46,365 -0.27(-1.16%)
Jul 09, 2010 23.33 23.47 23.21 23.23 24,599 +0.07(+0.30%)
Jul 08, 2010 23.05 23.40 23.05 23.16 83,750 +0.19(+0.83%)
Jul 07, 2010 22.60 23.00 22.43 22.97 203,974 +0.48(+2.13%)
Jul 06, 2010 22.85 22.85 22.49 22.49 52,777 -0.47(-2.05%)
Jul 02, 2010 23.12 23.12 22.66 22.96 27,336 -0.26(-1.12%)
Jun 30, 2010 23.36 23.36 22.87 23.22 47,764 +0.05(+0.22%)
Jun 29, 2010 23.50 23.53 23.06 23.17 76,891 -0.81(-3.38%)
Jun 25, 2010 23.60 24.09 23.60 23.98 237,332 +0.24(+1.01%)
Jun 24, 2010 24.05 24.25 23.74 23.74 84,045 -0.30(-1.25%)
Jun 23, 2010 24.37 24.67 24.02 24.04 366,754 -0.37(-1.52%)
Jun 22, 2010 24.89 24.89 24.30 24.41 128,317 -0.40(-1.61%)
Jun 21, 2010 24.87 25.21 24.69 24.81 49,174 +0.06(+0.24%)
Jun 18, 2010 24.21 24.75 24.20 24.75 105,515 +0.46(+1.89%)
Jun 17, 2010 24.00 24.35 23.98 24.29 27,589 +0.40(+1.67%)
Jun 16, 2010 23.70 23.90 23.70 23.89 118,983 +0.18(+0.76%)
Jun 15, 2010 23.73 24.08 23.69 23.71 102,047 -0.02(-0.08%)
Jun 14, 2010 23.55 23.80 23.52 23.73 188,787 +0.23(+0.98%)
Jun 11, 2010 23.50 23.69 23.47 23.50 23,293 -0.06(-0.25%)
Jun 10, 2010 23.00 23.60 22.95 23.56 87,110 +0.58(+2.52%)
Jun 09, 2010 23.01 23.05 22.67 22.98 145,364 -0.01(-0.04%)
Jun 08, 2010 23.03 23.10 22.16 22.99 225,772 +0.00(+0.00%)
Jun 07, 2010 23.70 23.77 22.92 22.99 173,126 -0.71(-3.00%)
Jun 04, 2010 24.53 24.53 23.66 23.70 182,029 -0.95(-3.85%)
Jun 03, 2010 24.97 24.97 24.56 24.65 161,131 -0.32(-1.28%)
Jun 02, 2010 24.70 25.00 24.70 24.97 49,222 +0.27(+1.09%)
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.