Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 29.66 29.72 29.58 29.67 1,053,257 +0.07(+0.24%)
Apr 28, 2011 29.63 29.68 29.52 29.60 2,063,588 -0.15(-0.50%)
Apr 27, 2011 29.83 29.83 29.61 29.75 1,867,624 -0.23(-0.75%)
Apr 26, 2011 29.89 30.06 29.79 29.98 2,063,375 +0.06(+0.19%)
Apr 25, 2011 30.07 30.07 29.85 29.92 1,119,067 -0.19(-0.62%)
Apr 21, 2011 29.88 30.16 29.84 30.10 1,471,151 +0.15(+0.52%)
Apr 20, 2011 30.25 30.33 29.86 29.95 2,771,023 -0.10(-0.34%)
Apr 19, 2011 29.91 30.10 29.78 30.05 1,949,477 +0.26(+0.89%)
Apr 18, 2011 29.83 29.92 29.63 29.79 2,753,286 -0.39(-1.30%)
Apr 15, 2011 30.08 30.19 29.98 30.18 1,764,192 -0.04(-0.15%)
Apr 14, 2011 30.18 30.26 30.08 30.23 1,776,754 -0.06(-0.19%)
Apr 13, 2011 30.46 30.48 30.14 30.28 1,963,143 +0.29(+0.97%)
Apr 12, 2011 30.14 30.19 29.96 29.99 2,742,845 -0.16(-0.53%)
Apr 11, 2011 30.45 30.48 30.08 30.16 1,877,918 -0.20(-0.66%)
Apr 08, 2011 30.59 30.66 30.23 30.35 1,892,145 -0.21(-0.67%)
Apr 07, 2011 30.64 30.75 30.49 30.56 1,296,111 -0.12(-0.38%)
Apr 06, 2011 30.71 30.79 30.59 30.68 1,173,319 +0.10(+0.34%)
Apr 05, 2011 30.54 30.69 30.45 30.57 1,362,298 -0.04(-0.13%)
Apr 04, 2011 30.48 30.63 30.39 30.61 2,039,532 +0.40(+1.32%)
Apr 01, 2011 30.14 30.25 30.05 30.21 2,126,101 +0.44(+1.47%)
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%)
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.