Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.23 30.40 30.17 30.36 1,645,643 -0.05(-0.15%)
Mar 30, 2011 30.40 30.40 30.40 30.40 2,351,876 +0.31(+1.03%)
Mar 29, 2011 30.06 30.16 29.97 30.10 1,896,947 +0.36(+1.21%)
Mar 28, 2011 29.79 29.87 29.70 29.74 2,576,761 -0.07(-0.24%)
Mar 25, 2011 29.74 29.84 29.62 29.81 1,709,824 +0.00(+0.00%)
Mar 24, 2011 29.68 29.83 29.57 29.81 1,980,405 +0.03(+0.11%)
Mar 23, 2011 29.66 29.86 29.58 29.77 2,212,641 -0.05(-0.15%)
Mar 22, 2011 29.87 29.99 29.70 29.82 1,870,395 -0.01(-0.02%)
Mar 21, 2011 29.85 29.89 29.77 29.83 3,034,835 +0.28(+0.93%)
Mar 18, 2011 29.60 29.72 29.49 29.55 4,364,682 +0.12(+0.42%)
Mar 17, 2011 29.32 29.54 29.29 29.43 4,391,303 -0.09(-0.31%)
Mar 16, 2011 30.08 30.19 29.49 29.52 7,622,273 -1.30(-4.22%)
Mar 15, 2011 30.69 30.94 30.65 30.82 3,598,880 -0.59(-1.88%)
Mar 14, 2011 31.23 31.41 31.15 31.41 1,937,696 -0.05(-0.17%)
Mar 11, 2011 31.39 31.59 31.37 31.46 1,988,840 +0.11(+0.33%)
Mar 10, 2011 31.51 31.59 31.26 31.36 3,410,772 -0.51(-1.59%)
Mar 09, 2011 31.73 31.92 31.64 31.86 1,675,885 +0.07(+0.23%)
Mar 08, 2011 31.57 31.91 31.51 31.79 2,950,503 +0.54(+1.74%)
Mar 07, 2011 31.40 31.63 31.19 31.25 1,869,895 -0.24(-0.75%)
Mar 04, 2011 31.44 31.55 31.22 31.48 2,016,503 +0.12(+0.40%)
Mar 03, 2011 31.30 31.40 31.21 31.36 2,344,455 +0.23(+0.74%)
Mar 02, 2011 30.94 31.27 30.94 31.13 2,555,977 +0.07(+0.23%)
Mar 01, 2011 31.44 31.47 31.03 31.05 2,265,923 +0.03(+0.08%)
Feb 28, 2011 30.95 31.11 30.89 31.03 2,155,418 +0.20(+0.64%)
Feb 25, 2011 30.75 30.98 30.65 30.83 2,585,588 +0.26(+0.86%)
Feb 24, 2011 30.48 30.63 30.41 30.57 2,486,069 +0.12(+0.41%)
Feb 23, 2011 30.51 30.62 30.26 30.44 2,724,922 -0.01(-0.04%)
Feb 22, 2011 30.70 30.71 30.33 30.46 5,618,435 -0.83(-2.64%)
Feb 18, 2011 31.17 31.30 31.08 31.28 2,296,602 +0.11(+0.36%)
Feb 17, 2011 31.04 31.17 30.98 31.17 2,439,125 -0.13(-0.42%)
Feb 16, 2011 31.30 31.38 31.20 31.30 1,866,687 +0.14(+0.44%)
Feb 15, 2011 31.06 31.19 31.01 31.17 1,842,502 -0.12(-0.40%)
Feb 14, 2011 31.36 31.40 31.17 31.29 2,423,517 +0.12(+0.40%)
Feb 11, 2011 30.97 31.22 30.85 31.17 3,971,825 -0.23(-0.73%)
Feb 10, 2011 31.04 31.49 31.00 31.40 2,575,233 -0.20(-0.64%)
Feb 09, 2011 31.72 31.78 31.33 31.60 4,876,801 -0.80(-2.47%)
Feb 08, 2011 32.20 32.45 32.16 32.40 2,459,130 +0.09(+0.28%)
Feb 07, 2011 32.33 32.35 32.20 32.31 1,772,812 -0.19(-0.59%)
Feb 04, 2011 32.54 32.60 32.43 32.50 1,158,395 +0.04(+0.12%)
Feb 03, 2011 32.30 32.47 32.27 32.46 935,880 +0.12(+0.39%)
Feb 02, 2011 32.55 32.56 32.24 32.33 1,426,754 -0.25(-0.77%)
Feb 01, 2011 32.51 32.62 32.46 32.58 1,564,491 +0.33(+1.02%)
Jan 31, 2011 32.32 32.40 32.21 32.26 2,094,256 -0.05(-0.14%)
Jan 28, 2011 32.58 32.61 32.27 32.30 2,877,598 -0.15(-0.47%)
Jan 27, 2011 32.42 32.56 32.41 32.45 1,406,902 +0.09(+0.28%)
Jan 26, 2011 32.33 32.44 32.10 32.36 1,838,130 -0.05(-0.16%)
Jan 25, 2011 32.39 32.49 32.12 32.41 2,946,591 -0.32(-0.96%)
Jan 24, 2011 32.49 32.73 32.46 32.73 1,904,235 +0.05(+0.14%)
Jan 21, 2011 32.84 32.85 32.59 32.68 1,607,359 -0.09(-0.28%)
Jan 20, 2011 32.72 32.81 32.49 32.77 1,844,507 -0.23(-0.70%)
Jan 19, 2011 33.08 33.14 32.95 33.00 2,040,560 +0.40(+1.23%)
Jan 18, 2011 32.58 32.70 32.36 32.60 2,222,307 -0.27(-0.82%)
Jan 14, 2011 32.87 32.93 32.77 32.87 1,048,763 -0.11(-0.34%)
Jan 13, 2011 33.08 33.10 32.83 32.98 1,623,883 -0.12(-0.38%)
Jan 12, 2011 33.11 33.20 33.05 33.11 2,710,065 +0.29(+0.88%)
Jan 11, 2011 32.68 32.87 32.66 32.82 4,180,631 +0.46(+1.42%)
Jan 10, 2011 32.24 32.37 32.21 32.36 2,302,710 -0.07(-0.20%)
Jan 07, 2011 32.56 32.64 32.30 32.43 3,046,853 -0.17(-0.52%)
Jan 06, 2011 32.75 32.77 32.53 32.60 1,947,205 -0.28(-0.86%)
Jan 05, 2011 32.66 32.98 32.66 32.88 1,367,252 +0.02(+0.06%)
Jan 04, 2011 32.93 32.94 32.58 32.86 1,822,601 +0.06(+0.18%)
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.