Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.74 29.40 28.74 29.35 46,162 +0.45(+1.56%)
Apr 28, 2011 28.79 28.90 28.64 28.90 88,362 +0.10(+0.35%)
Apr 27, 2011 28.47 28.80 28.24 28.80 146,442 +0.29(+1.02%)
Apr 26, 2011 28.95 28.95 28.35 28.51 134,015 +0.00(+0.00%)
Apr 25, 2011 28.84 28.89 28.21 28.51 127,561 -0.10(-0.35%)
Apr 21, 2011 28.53 28.80 28.31 28.61 87,740 +0.09(+0.32%)
Apr 20, 2011 28.86 28.86 28.26 28.52 112,733 +0.42(+1.49%)
Apr 19, 2011 28.00 28.19 27.65 28.10 58,683 +0.60(+2.18%)
Apr 18, 2011 27.90 27.90 27.27 27.50 81,347 -0.61(-2.17%)
Apr 15, 2011 27.77 28.44 27.60 28.11 58,042 +0.24(+0.86%)
Apr 14, 2011 27.80 28.13 27.65 27.87 154,791 +0.16(+0.58%)
Apr 13, 2011 27.80 28.65 27.62 27.71 76,287 -0.01(-0.04%)
Apr 12, 2011 28.09 28.32 27.55 27.72 116,158 -0.85(-2.98%)
Apr 11, 2011 29.01 29.19 28.39 28.57 75,273 -0.54(-1.84%)
Apr 08, 2011 28.90 29.25 28.90 29.11 44,928 +0.33(+1.13%)
Apr 07, 2011 28.60 29.19 28.60 28.78 60,907 -0.11(-0.38%)
Apr 06, 2011 28.70 29.37 28.50 28.89 64,456 +0.45(+1.58%)
Apr 05, 2011 28.40 28.77 27.70 28.44 133,636 +0.14(+0.49%)
Apr 04, 2011 28.09 28.60 27.93 28.30 100,359 +0.37(+1.32%)
Apr 01, 2011 27.25 28.00 27.13 27.93 154,889 +0.67(+2.46%)
Mar 31, 2011 27.15 27.55 27.10 27.26 151,496 +0.26(+0.96%)
Mar 30, 2011 27.15 27.37 26.85 27.00 66,436 -0.01(-0.04%)
Mar 29, 2011 27.20 27.45 26.93 27.01 105,182 -0.44(-1.60%)
Mar 28, 2011 27.70 27.70 26.87 27.45 151,003 -0.24(-0.87%)
Mar 25, 2011 28.08 28.08 27.61 27.69 132,211 -0.03(-0.11%)
Mar 24, 2011 27.90 28.27 27.65 27.72 147,904 -0.13(-0.47%)
Mar 23, 2011 27.77 28.00 27.58 27.85 201,272 +0.00(+0.00%)
Mar 22, 2011 27.65 28.09 27.50 27.85 73,938 +0.23(+0.83%)
Mar 21, 2011 27.86 27.95 26.94 27.62 107,570 +0.16(+0.58%)
Mar 18, 2011 27.30 28.20 27.01 27.46 77,402 +0.55(+2.06%)
Mar 17, 2011 26.80 27.46 26.70 26.91 122,609 +0.33(+1.23%)
Mar 16, 2011 27.25 27.52 26.42 26.58 98,602 -0.28(-1.03%)
Mar 15, 2011 26.71 27.54 26.65 26.86 72,109 -0.69(-2.49%)
Mar 14, 2011 27.71 27.75 27.27 27.54 68,582 -0.17(-0.60%)
Mar 11, 2011 26.51 27.94 26.41 27.71 218,389 +0.88(+3.28%)
Mar 10, 2011 27.10 27.30 26.24 26.83 312,924 -0.46(-1.69%)
Mar 09, 2011 27.75 27.83 26.93 27.29 103,221 -0.30(-1.09%)
Mar 08, 2011 28.15 28.15 27.50 27.59 112,895 -0.74(-2.61%)
Mar 07, 2011 28.41 28.50 28.22 28.33 56,473 -0.07(-0.25%)
Mar 04, 2011 28.50 28.60 28.23 28.40 62,503 +0.14(+0.50%)
Mar 03, 2011 28.50 28.65 28.10 28.26 117,629 -0.15(-0.53%)
Mar 02, 2011 28.67 28.90 28.11 28.41 171,317 -0.09(-0.32%)
Mar 01, 2011 28.50 28.88 28.10 28.50 128,354 +0.19(+0.66%)
Feb 28, 2011 28.59 28.70 28.16 28.31 62,672 -0.09(-0.31%)
Feb 25, 2011 27.40 28.66 27.40 28.40 162,039 +1.04(+3.80%)
Feb 24, 2011 27.95 28.10 27.22 27.36 103,936 -0.78(-2.77%)
Feb 23, 2011 27.20 28.36 27.17 28.14 144,859 +1.00(+3.68%)
Feb 22, 2011 27.85 28.00 27.14 27.14 159,822 -0.52(-1.88%)
Feb 18, 2011 27.73 27.98 27.47 27.66 92,099 +0.14(+0.52%)
Feb 17, 2011 26.07 27.78 26.07 27.52 85,466 +0.06(+0.20%)
Feb 16, 2011 27.40 27.99 27.30 27.46 93,917 +0.01(+0.04%)
Feb 15, 2011 27.26 27.86 27.25 27.45 116,230 +0.12(+0.44%)
Feb 14, 2011 28.00 28.19 27.28 27.33 90,988 -0.14(-0.51%)
Feb 11, 2011 38.24 27.48 27.20 27.47 59,674 +0.23(+0.84%)
Feb 10, 2011 27.30 27.30 26.90 27.24 72,139 +0.02(+0.07%)
Feb 09, 2011 27.20 27.39 26.85 27.22 85,405 +0.21(+0.80%)
Feb 08, 2011 27.00 27.20 26.63 27.00 61,575 -0.10(-0.35%)
Feb 07, 2011 27.17 27.36 26.50 27.10 71,504 +0.53(+1.99%)
Feb 04, 2011 26.41 26.57 26.15 26.57 88,195 +0.21(+0.80%)
Feb 03, 2011 26.28 26.36 26.07 26.36 75,099 +0.18(+0.69%)
Feb 02, 2011 26.25 26.37 26.00 26.18 93,514 +0.02(+0.08%)
Feb 01, 2011 26.25 26.50 25.90 26.16 128,401 +0.03(+0.11%)
Jan 31, 2011 26.10 26.70 26.01 26.13 157,231 -0.04(-0.17%)
Jan 28, 2011 26.00 26.58 25.86 26.17 76,995 +0.18(+0.71%)
Jan 27, 2011 25.62 25.99 25.62 25.99 31,095 +0.15(+0.58%)
Jan 26, 2011 25.76 25.97 25.64 25.84 47,600 +0.10(+0.39%)
Jan 25, 2011 25.82 25.85 25.61 25.74 54,270 -0.06(-0.23%)
Jan 24, 2011 25.72 25.99 25.66 25.80 66,458 -0.08(-0.29%)
Jan 21, 2011 25.90 25.95 25.63 25.88 49,373 +0.00(+0.00%)
Jan 20, 2011 25.85 26.00 25.68 25.87 31,055 +0.07(+0.29%)
Jan 19, 2011 25.90 26.10 25.50 25.80 74,341 -0.10(-0.39%)
Jan 18, 2011 25.90 25.97 25.66 25.90 56,695 +0.03(+0.12%)
Jan 14, 2011 25.80 25.90 25.67 25.87 40,915 +0.05(+0.19%)
Jan 13, 2011 25.80 25.97 25.68 25.82 43,016 -0.13(-0.50%)
Jan 12, 2011 25.80 26.25 25.67 25.95 77,033 +0.29(+1.13%)
Jan 11, 2011 25.59 25.70 25.20 25.66 43,824 +0.17(+0.67%)
Jan 10, 2011 25.90 25.99 25.16 25.49 138,091 -0.22(-0.84%)
Jan 07, 2011 25.60 25.92 25.56 25.71 45,038 +0.03(+0.10%)
Jan 06, 2011 25.79 25.80 25.56 25.68 30,558 -0.06(-0.23%)
Jan 05, 2011 25.75 25.86 25.51 25.74 82,231 -0.10(-0.39%)
Jan 04, 2011 26.00 26.20 25.49 25.84 75,264 -0.05(-0.19%)
Jan 03, 2011 25.81 26.00 25.69 25.89 60,238 +0.09(+0.35%)
Dec 31, 2010 25.73 25.96 25.47 25.80 36,544 +0.07(+0.27%)
Dec 30, 2010 25.70 25.75 25.45 25.73 33,923 +0.22(+0.86%)
Dec 29, 2010 25.50 26.00 25.26 25.51 65,161 +0.26(+1.03%)
Dec 28, 2010 25.36 25.59 25.04 25.25 79,382 -0.23(-0.90%)
Dec 27, 2010 25.48 25.67 25.27 25.48 30,389 +0.04(+0.16%)
Dec 23, 2010 25.46 25.54 25.30 25.44 51,194 -0.01(-0.04%)
Dec 22, 2010 25.64 25.64 25.26 25.45 111,159 -0.07(-0.27%)
Dec 21, 2010 25.50 25.72 25.39 25.52 62,937 +0.07(+0.28%)
Dec 20, 2010 25.50 25.59 25.26 25.45 21,767 +0.10(+0.39%)
Dec 17, 2010 25.75 25.75 25.25 25.35 46,333 -0.40(-1.55%)
Dec 16, 2010 25.90 25.90 25.50 25.75 48,499 -0.01(-0.04%)
Dec 15, 2010 26.00 26.00 25.50 25.76 62,395 -0.19(-0.73%)
Dec 14, 2010 25.98 26.00 25.71 25.95 68,274 +0.05(+0.19%)
Dec 13, 2010 26.00 26.00 25.60 25.90 72,209 -0.09(-0.34%)
Dec 10, 2010 25.15 25.99 25.00 25.99 81,862 +0.64(+2.52%)
Dec 09, 2010 25.30 25.60 25.05 25.35 69,233 +0.12(+0.48%)
Dec 08, 2010 25.08 25.25 24.93 25.23 46,236 +0.19(+0.76%)
Dec 07, 2010 25.30 25.30 24.90 25.04 72,003 -0.04(-0.16%)
Dec 06, 2010 25.10 25.14 24.95 25.08 49,338 +0.05(+0.20%)
Dec 03, 2010 25.25 25.30 24.90 25.03 39,570 +0.13(+0.52%)
Dec 02, 2010 25.00 25.50 24.90 24.90 114,061 +0.07(+0.26%)
Dec 01, 2010 25.00 25.03 24.77 24.83 18,886 +0.09(+0.38%)
Nov 30, 2010 24.85 24.98 24.70 24.74 31,689 -0.09(-0.36%)
Nov 29, 2010 25.04 25.05 24.75 24.83 50,147 -0.17(-0.68%)
Nov 26, 2010 24.94 25.10 24.94 25.00 5,661 -0.09(-0.36%)
Nov 24, 2010 25.15 25.09 25.09 25.09 49,456 -0.06(-0.24%)
Nov 23, 2010 26.20 26.20 25.01 25.15 20,430 -0.01(-0.04%)
Nov 22, 2010 26.25 26.25 24.76 25.16 37,530 +0.26(+1.04%)
Nov 19, 2010 24.99 25.00 24.75 24.90 20,175 -0.08(-0.32%)
Nov 18, 2010 24.90 24.98 24.71 24.98 40,285 +0.56(+2.29%)
Nov 17, 2010 24.85 24.98 24.20 24.42 113,825 -0.50(-2.01%)
Nov 16, 2010 25.14 25.20 24.75 24.92 75,282 -0.26(-1.03%)
Nov 15, 2010 25.25 25.49 25.12 25.18 30,813 +0.02(+0.10%)
Nov 12, 2010 25.49 25.60 25.11 25.16 68,670 -0.21(-0.84%)
Nov 11, 2010 25.95 25.95 25.37 25.37 80,529 -0.60(-2.31%)
Nov 10, 2010 26.00 26.02 25.06 25.97 78,251 -0.08(-0.31%)
Nov 09, 2010 26.15 26.15 25.75 26.05 53,440 +0.06(+0.23%)
Nov 08, 2010 26.39 26.39 25.14 25.99 93,586 -0.27(-1.03%)
Nov 05, 2010 25.30 26.51 25.25 26.26 108,901 +1.06(+4.21%)
Nov 04, 2010 25.29 25.55 25.15 25.20 83,114 -0.15(-0.59%)
Nov 03, 2010 25.25 25.35 25.10 25.35 64,801 +0.10(+0.40%)
Nov 02, 2010 25.40 25.40 25.19 25.25 34,949 +0.11(+0.44%)
Nov 01, 2010 25.02 25.21 25.02 25.14 74,839 +0.10(+0.40%)
Oct 29, 2010 24.95 25.15 24.95 25.04 24,365 -0.05(-0.19%)
Oct 28, 2010 25.75 25.75 24.91 25.09 34,776 -0.02(-0.08%)
Oct 27, 2010 25.25 25.25 24.97 25.11 14,170 -0.26(-1.04%)
Oct 25, 2010 25.75 25.75 25.13 25.37 52,183 +0.22(+0.87%)
Oct 22, 2010 25.05 25.15 25.05 25.15 19,515 +0.00(+0.00%)
Oct 21, 2010 25.20 25.20 25.10 25.15 35,515 +0.11(+0.43%)
Oct 20, 2010 25.15 25.15 25.04 25.04 20,497 -0.04(-0.16%)
Oct 19, 2010 25.25 25.25 25.00 25.08 31,312 +0.03(+0.13%)
Oct 18, 2010 25.00 25.22 24.50 25.05 257,317 +0.01(+0.04%)
Oct 15, 2010 25.73 25.75 25.04 25.04 25,344 -0.56(-2.19%)
Oct 14, 2010 25.75 25.75 25.60 25.60 17,299 -0.15(-0.58%)
Oct 13, 2010 25.47 28.00 25.28 25.75 59,784 +0.50(+1.98%)
Oct 12, 2010 25.35 25.44 25.10 25.25 28,130 +0.00(+0.00%)
Oct 11, 2010 25.14 25.43 25.14 25.25 10,841 +0.11(+0.44%)
Oct 08, 2010 25.14 25.14 24.22 25.14 18,975 +0.03(+0.12%)
Oct 07, 2010 25.47 25.47 25.05 25.11 21,105 +0.01(+0.04%)
Oct 06, 2010 25.05 25.15 25.00 25.10 12,705 +0.10(+0.40%)
Oct 05, 2010 25.06 25.17 25.00 25.00 44,945 -0.10(-0.40%)
Oct 04, 2010 25.05 25.13 25.05 25.10 15,164 +0.00(+0.00%)
Oct 01, 2010 25.10 25.10 22.54 25.10 39,610 +0.00(+0.00%)
Sep 30, 2010 25.02 25.13 25.00 25.10 27,090 +0.00(+0.00%)
Sep 29, 2010 25.01 25.10 25.00 25.10 47,100 +0.10(+0.40%)
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.
 
bottom clear