Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.10 34.62 34.10 34.41 83,364 -0.42(-1.21%)
Apr 28, 2011 34.39 34.93 34.36 34.83 158,002 +0.46(+1.34%)
Apr 27, 2011 33.86 34.42 33.86 34.37 100,861 +0.47(+1.39%)
Apr 26, 2011 33.63 34.00 33.62 33.90 197,165 +0.23(+0.68%)
Apr 25, 2011 33.62 33.75 33.51 33.67 129,976 +0.17(+0.51%)
Apr 21, 2011 33.40 33.58 33.16 33.50 118,901 +0.18(+0.54%)
Apr 20, 2011 33.23 33.60 33.18 33.32 114,195 +0.21(+0.63%)
Apr 19, 2011 32.96 33.15 32.94 33.11 62,419 +0.07(+0.21%)
Apr 18, 2011 32.95 33.05 32.70 33.04 55,631 -0.08(-0.24%)
Apr 15, 2011 32.95 33.19 32.72 33.12 83,736 +0.12(+0.36%)
Apr 14, 2011 32.80 33.04 32.76 33.00 71,013 +0.10(+0.30%)
Apr 13, 2011 32.78 33.16 32.78 32.90 84,843 +0.10(+0.30%)
Apr 12, 2011 32.75 32.80 32.20 32.80 127,039 -0.01(-0.03%)
Apr 11, 2011 33.04 33.05 32.76 32.81 60,606 -0.13(-0.39%)
Apr 08, 2011 33.02 33.05 32.83 32.94 58,591 -0.06(-0.18%)
Apr 07, 2011 32.90 33.09 32.70 33.00 96,675 +0.11(+0.33%)
Apr 06, 2011 32.89 33.17 32.84 32.89 63,307 -0.02(-0.06%)
Apr 05, 2011 32.80 32.96 32.80 32.91 59,151 -0.02(-0.06%)
Apr 04, 2011 32.78 33.00 32.78 32.93 67,830 +0.01(+0.03%)
Apr 01, 2011 32.96 33.00 32.78 32.92 74,739 +0.05(+0.15%)
Mar 31, 2011 32.40 33.00 32.35 32.87 100,894 +0.48(+1.48%)
Mar 30, 2011 32.55 32.79 32.24 32.39 107,905 -0.09(-0.28%)
Mar 29, 2011 32.65 32.71 32.37 32.48 53,595 -0.22(-0.67%)
Mar 28, 2011 32.60 33.03 32.60 32.70 101,521 +0.06(+0.18%)
Mar 25, 2011 32.51 32.82 32.31 32.64 57,428 +0.26(+0.80%)
Mar 24, 2011 31.93 32.38 31.93 32.38 72,681 +0.47(+1.47%)
Mar 23, 2011 32.05 32.11 31.84 31.91 100,147 -0.13(-0.41%)
Mar 22, 2011 31.75 32.08 31.75 32.04 94,684 +0.25(+0.79%)
Mar 21, 2011 31.74 31.79 31.70 31.79 66,952 +0.54(+1.73%)
Mar 18, 2011 31.99 31.99 31.19 31.25 192,828 -0.48(-1.51%)
Mar 17, 2011 31.70 31.78 31.42 31.73 86,593 +0.40(+1.28%)
Mar 16, 2011 30.82 31.46 30.82 31.33 138,304 +0.14(+0.45%)
Mar 15, 2011 31.21 31.66 31.11 31.19 132,678 -0.47(-1.48%)
Mar 14, 2011 31.77 31.88 31.50 31.66 58,338 -0.07(-0.22%)
Mar 11, 2011 31.55 31.85 31.51 31.73 74,657 -0.05(-0.16%)
Mar 10, 2011 32.15 32.15 31.70 31.78 122,578 -0.43(-1.33%)
Mar 09, 2011 32.24 32.45 32.09 32.21 96,383 -0.20(-0.62%)
Mar 08, 2011 32.42 32.45 32.30 32.41 115,075 -0.04(-0.12%)
Mar 07, 2011 32.85 32.96 32.27 32.45 103,333 -0.16(-0.49%)
Mar 04, 2011 32.68 32.73 32.53 32.61 106,006 -0.12(-0.37%)
Mar 03, 2011 32.70 32.79 32.55 32.73 100,143 +0.04(+0.12%)
Mar 02, 2011 32.68 33.04 32.61 32.69 159,035 -0.07(-0.21%)
Mar 01, 2011 32.91 33.07 32.63 32.76 245,455 -0.11(-0.33%)
Feb 28, 2011 32.90 33.03 32.73 32.87 118,992 -0.03(-0.09%)
Feb 25, 2011 32.71 33.03 32.56 32.90 86,078 +0.37(+1.14%)
Feb 24, 2011 32.71 32.98 32.50 32.53 85,567 -0.24(-0.73%)
Feb 23, 2011 33.00 33.18 32.52 32.77 115,482 -0.23(-0.70%)
Feb 22, 2011 33.50 33.50 32.78 33.00 135,189 -0.42(-1.26%)
Feb 18, 2011 33.38 33.50 33.30 33.42 93,175 +0.10(+0.30%)
Feb 17, 2011 33.22 33.37 33.22 33.32 71,644 +0.01(+0.03%)
Feb 16, 2011 33.37 33.40 33.18 33.31 63,830 -0.05(-0.15%)
Feb 15, 2011 33.09 33.36 32.92 33.36 172,451 +0.19(+0.57%)
Feb 14, 2011 32.89 33.18 32.76 33.17 140,096 +0.32(+0.97%)
Feb 11, 2011 32.50 32.90 32.50 32.85 169,770 +0.27(+0.83%)
Feb 10, 2011 32.67 32.79 32.51 32.58 65,646 -0.10(-0.31%)
Feb 09, 2011 32.45 32.90 32.45 32.68 53,350 -0.07(-0.21%)
Feb 08, 2011 32.78 32.89 32.60 32.75 108,456 -0.01(-0.03%)
Feb 07, 2011 32.97 33.00 32.75 32.76 118,261 -0.14(-0.43%)
Feb 04, 2011 32.89 33.09 32.80 32.90 119,110 -0.24(-0.72%)
Feb 03, 2011 33.19 33.19 32.80 33.14 75,357 +0.07(+0.21%)
Feb 02, 2011 32.92 33.18 32.75 33.07 124,695 -0.26(-0.78%)
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.