Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.84 23.95 23.53 23.55 11,825,308 -0.39(-1.65%)
Mar 30, 2011 23.65 24.02 23.56 23.95 10,087,282 +0.34(+1.45%)
Mar 29, 2011 23.48 23.66 23.29 23.61 12,860,268 +0.19(+0.81%)
Mar 28, 2011 23.97 23.97 23.42 23.42 13,574,437 -0.47(-1.97%)
Mar 25, 2011 23.90 24.06 23.60 23.89 20,083,154 +0.06(+0.25%)
Mar 24, 2011 23.77 23.99 23.71 23.83 20,724,546 +0.17(+0.74%)
Mar 23, 2011 23.23 23.74 22.92 23.65 30,320,396 +0.32(+1.37%)
Mar 22, 2011 23.74 23.80 23.16 23.33 22,371,930 -0.41(-1.73%)
Mar 21, 2011 23.96 24.00 23.71 23.74 17,366,162 -0.43(-1.79%)
Mar 18, 2011 24.09 24.25 23.85 24.18 12,991,011 +0.31(+1.30%)
Mar 17, 2011 24.43 24.59 23.78 23.87 14,525,324 -0.26(-1.07%)
Mar 16, 2011 24.61 24.69 23.84 24.12 18,640,380 -0.43(-1.76%)
Mar 15, 2011 24.24 24.66 23.98 24.56 28,274,974 +0.58(+2.41%)
Mar 14, 2011 24.40 24.52 23.86 23.98 13,142,924 -0.26(-1.06%)
Mar 11, 2011 23.72 24.33 23.71 24.24 18,475,896 +0.39(+1.62%)
Mar 10, 2011 23.89 24.12 23.49 23.85 50,496,640 -0.63(-2.57%)
Mar 09, 2011 24.85 24.87 24.37 24.48 14,789,435 -0.36(-1.44%)
Mar 08, 2011 24.09 24.91 24.06 24.84 19,114,056 +0.77(+3.22%)
Mar 07, 2011 24.56 24.67 23.93 24.06 19,862,422 -0.52(-2.13%)
Mar 04, 2011 25.10 25.11 24.30 24.59 31,941,844 -0.49(-1.94%)
Mar 03, 2011 25.07 25.18 24.78 25.07 23,189,150 +0.11(+0.46%)
Mar 02, 2011 24.97 25.18 24.74 24.96 18,846,992 -0.05(-0.21%)
Mar 01, 2011 25.57 25.62 24.62 25.01 35,991,936 -0.44(-1.73%)
Feb 28, 2011 25.42 25.61 24.94 25.45 20,928,016 +0.21(+0.84%)
Feb 25, 2011 25.56 25.96 25.09 25.24 38,239,040 +0.17(+0.70%)
Feb 24, 2011 26.49 26.57 24.33 25.07 83,719,040 -1.19(-4.54%)
Feb 23, 2011 27.21 27.28 25.66 26.26 37,140,300 -0.90(-3.30%)
Feb 22, 2011 27.22 27.44 26.91 27.15 18,359,104 -0.56(-2.03%)
Feb 18, 2011 27.65 27.90 27.62 27.71 8,982,765 +0.11(+0.38%)
Feb 17, 2011 27.74 27.86 27.56 27.61 9,831,424 -0.29(-1.03%)
Feb 16, 2011 27.41 27.96 27.34 27.90 11,435,819 +0.49(+1.77%)
Feb 15, 2011 27.47 27.64 27.18 27.41 13,616,829 -0.14(-0.50%)
Feb 14, 2011 27.74 27.75 26.93 27.55 9,381,140 -0.12(-0.44%)
Feb 11, 2011 27.15 27.76 26.99 27.67 17,808,408 +0.43(+1.59%)
Feb 10, 2011 27.46 27.81 26.96 27.24 15,205,403 -0.40(-1.46%)
Feb 09, 2011 27.95 28.02 27.54 27.64 8,430,175 -0.36(-1.30%)
Feb 08, 2011 28.06 28.12 27.63 28.00 8,224,169 +0.14(+0.52%)
Feb 07, 2011 28.05 28.15 27.79 27.86 9,654,604 +0.08(+0.30%)
Feb 04, 2011 27.52 27.88 27.24 27.78 14,646,050 +0.40(+1.47%)
Feb 03, 2011 27.30 27.37 26.67 27.37 25,493,470 +0.29(+1.06%)
Feb 02, 2011 27.68 27.75 27.01 27.08 22,967,744 -0.58(-2.11%)
Feb 01, 2011 28.03 28.26 27.43 27.67 37,006,716 -0.03(-0.11%)
Jan 31, 2011 28.00 28.12 27.24 27.70 18,383,372 -0.08(-0.30%)
Jan 28, 2011 28.85 28.86 27.34 27.78 48,918,032 -1.57(-5.35%)
Jan 27, 2011 29.00 29.57 28.87 29.35 18,377,156 +0.59(+2.06%)
Jan 26, 2011 29.41 29.54 28.74 28.76 15,195,456 -0.39(-1.33%)
Jan 25, 2011 28.73 29.22 28.63 29.15 16,227,936 +0.58(+2.02%)
Jan 24, 2011 28.63 28.74 28.11 28.57 16,075,382 +0.30(+1.07%)
Jan 21, 2011 28.34 28.73 27.95 28.27 12,579,058 +0.05(+0.16%)
Jan 20, 2011 28.17 28.31 27.53 28.22 20,873,404 -0.17(-0.59%)
Jan 19, 2011 28.68 28.79 28.28 28.39 16,661,823 -0.48(-1.66%)
Jan 18, 2011 28.88 29.10 28.33 28.87 11,748,413 -0.13(-0.44%)
Jan 14, 2011 28.98 29.20 28.88 29.00 7,768,666 -0.05(-0.18%)
Jan 13, 2011 29.35 29.38 28.93 29.05 14,962,949 -0.27(-0.91%)
Jan 12, 2011 29.57 29.89 29.13 29.32 22,093,598 -0.10(-0.34%)
Jan 11, 2011 29.35 29.93 29.23 29.41 19,571,826 +0.14(+0.49%)
Jan 10, 2011 29.86 29.88 29.18 29.27 24,162,418 -0.32(-1.08%)
Jan 07, 2011 29.48 29.86 29.23 29.59 26,219,978 +0.06(+0.21%)
Jan 06, 2011 29.03 29.97 28.90 29.53 50,793,172 +0.63(+2.18%)
Jan 05, 2011 28.44 29.07 28.44 28.90 29,645,684 +0.13(+0.45%)
Jan 04, 2011 28.16 28.84 27.84 28.77 42,617,252 +0.64(+2.27%)
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.