Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.65 29.81 29.59 29.78 1,677,891 -0.04(-0.15%)
Mar 30, 2011 29.82 29.82 29.82 29.82 2,397,963 +0.30(+1.02%)
Mar 29, 2011 29.49 29.58 29.39 29.52 1,934,119 +0.35(+1.21%)
Mar 28, 2011 29.22 29.29 29.13 29.16 2,627,255 -0.07(-0.24%)
Mar 25, 2011 29.16 29.27 29.05 29.23 1,743,330 +0.00(+0.00%)
Mar 24, 2011 29.11 29.25 29.00 29.23 2,019,213 +0.03(+0.11%)
Mar 23, 2011 29.09 29.29 29.01 29.20 2,256,000 -0.05(-0.15%)
Mar 22, 2011 29.29 29.41 29.13 29.25 1,907,047 -0.01(-0.02%)
Mar 21, 2011 29.28 29.32 29.20 29.25 3,094,305 +0.27(+0.93%)
Mar 18, 2011 29.03 29.15 28.92 28.98 4,450,212 +0.12(+0.42%)
Mar 17, 2011 28.76 28.97 28.73 28.86 4,477,355 -0.09(-0.31%)
Mar 16, 2011 29.50 29.61 28.92 28.95 7,771,639 -1.27(-4.22%)
Mar 15, 2011 30.10 30.35 30.07 30.23 3,669,404 -0.58(-1.88%)
Mar 14, 2011 30.63 30.81 30.55 30.81 1,975,667 -0.05(-0.17%)
Mar 11, 2011 30.79 30.99 30.77 30.86 2,027,814 +0.10(+0.34%)
Mar 10, 2011 30.90 30.98 30.66 30.75 3,477,610 -0.50(-1.59%)
Mar 09, 2011 31.12 31.31 31.03 31.25 1,708,726 +0.07(+0.23%)
Mar 08, 2011 30.96 31.29 30.90 31.18 3,008,321 +0.53(+1.74%)
Mar 07, 2011 30.80 31.02 30.59 30.64 1,906,537 -0.23(-0.75%)
Mar 04, 2011 30.83 30.95 30.62 30.88 2,056,018 +0.12(+0.40%)
Mar 03, 2011 30.70 30.79 30.61 30.75 2,390,397 +0.23(+0.74%)
Mar 02, 2011 30.35 30.67 30.35 30.53 2,606,064 +0.07(+0.23%)
Mar 01, 2011 30.83 30.86 30.43 30.46 2,310,327 +0.03(+0.08%)
Feb 28, 2011 30.35 30.52 30.30 30.43 2,197,655 +0.19(+0.64%)
Feb 25, 2011 30.16 30.38 30.07 30.24 2,636,255 +0.26(+0.86%)
Feb 24, 2011 29.90 30.04 29.83 29.98 2,534,786 +0.12(+0.41%)
Feb 23, 2011 29.92 30.03 29.68 29.86 2,778,319 -0.01(-0.04%)
Feb 22, 2011 30.11 30.12 29.74 29.87 5,728,534 -0.81(-2.64%)
Feb 18, 2011 30.57 30.70 30.48 30.68 2,341,607 +0.11(+0.36%)
Feb 17, 2011 30.44 30.57 30.39 30.57 2,486,922 -0.13(-0.42%)
Feb 16, 2011 30.70 30.77 30.60 30.70 1,903,266 +0.14(+0.44%)
Feb 15, 2011 30.46 30.59 30.41 30.57 1,878,608 -0.12(-0.40%)
Feb 14, 2011 30.75 30.79 30.57 30.69 2,471,008 +0.12(+0.40%)
Feb 11, 2011 30.37 30.62 30.26 30.57 4,049,657 -0.23(-0.73%)
Feb 10, 2011 30.45 30.88 30.41 30.79 2,625,697 -0.20(-0.64%)
Feb 09, 2011 31.11 31.17 30.73 30.99 4,972,367 -0.79(-2.47%)
Feb 08, 2011 31.58 31.83 31.55 31.78 2,507,320 +0.09(+0.28%)
Feb 07, 2011 31.71 31.73 31.58 31.69 1,807,552 -0.19(-0.59%)
Feb 04, 2011 31.91 31.97 31.81 31.87 1,181,094 +0.04(+0.12%)
Feb 03, 2011 31.67 31.85 31.65 31.84 954,219 +0.12(+0.39%)
Feb 02, 2011 31.93 31.94 31.62 31.71 1,454,713 -0.24(-0.77%)
Feb 01, 2011 31.88 32.00 31.84 31.96 1,595,149 +0.32(+1.02%)
Jan 31, 2011 31.69 31.78 31.59 31.64 2,135,295 -0.05(-0.14%)
Jan 28, 2011 31.95 31.98 31.65 31.68 2,933,987 -0.15(-0.47%)
Jan 27, 2011 31.80 31.93 31.78 31.83 1,434,472 +0.09(+0.28%)
Jan 26, 2011 31.71 31.82 31.48 31.74 1,874,150 -0.05(-0.16%)
Jan 25, 2011 31.77 31.86 31.51 31.79 3,004,332 -0.31(-0.96%)
Jan 24, 2011 31.87 32.10 31.84 32.10 1,941,550 +0.05(+0.14%)
Jan 21, 2011 32.21 32.22 31.97 32.05 1,638,857 -0.09(-0.28%)
Jan 20, 2011 32.09 32.18 31.87 32.14 1,880,652 -0.23(-0.70%)
Jan 19, 2011 32.45 32.50 32.32 32.37 2,080,546 +0.39(+1.23%)
Jan 18, 2011 31.95 32.07 31.74 31.98 2,265,856 -0.26(-0.82%)
Jan 14, 2011 32.23 32.29 32.14 32.24 1,069,315 -0.11(-0.34%)
Jan 13, 2011 32.44 32.47 32.20 32.35 1,655,704 -0.12(-0.38%)
Jan 12, 2011 32.47 32.56 32.41 32.47 2,763,172 +0.28(+0.88%)
Jan 11, 2011 32.05 32.24 32.03 32.19 4,262,555 +0.45(+1.42%)
Jan 10, 2011 31.62 31.75 31.59 31.74 2,347,834 -0.06(-0.20%)
Jan 07, 2011 31.94 32.02 31.68 31.80 3,106,559 -0.17(-0.52%)
Jan 06, 2011 32.12 32.14 31.91 31.97 1,985,362 -0.28(-0.86%)
Jan 05, 2011 32.04 32.35 32.03 32.25 1,394,044 +0.02(+0.06%)
Jan 04, 2011 32.29 32.31 31.96 32.23 1,858,317 +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.