Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.38 31.54 31.25 31.45 58,858 +0.51(+1.65%)
Mar 30, 2011 30.90 31.10 30.75 30.94 58,567 -0.01(-0.03%)
Mar 29, 2011 30.79 31.04 30.69 30.95 583,353 +0.11(+0.36%)
Mar 28, 2011 30.83 31.19 30.82 30.84 1,397,533 -0.40(-1.28%)
Mar 25, 2011 31.14 31.26 31.06 31.24 30,825 +0.07(+0.22%)
Mar 24, 2011 31.05 31.19 30.97 31.17 47,812 +0.08(+0.26%)
Mar 23, 2011 31.15 31.36 31.01 31.09 114,207 -0.05(-0.16%)
Mar 22, 2011 30.78 31.14 30.69 31.14 408,528 +0.37(+1.20%)
Mar 21, 2011 30.91 30.95 30.71 30.77 151,736 +0.14(+0.46%)
Mar 18, 2011 30.45 30.66 30.25 30.63 120,539 -0.04(-0.13%)
Mar 17, 2011 30.23 30.77 30.14 30.67 78,569 +0.91(+3.06%)
Mar 16, 2011 29.61 30.11 29.56 29.76 49,592 +0.32(+1.09%)
Mar 15, 2011 29.73 30.44 29.28 29.44 110,028 -1.00(-3.29%)
Mar 14, 2011 30.48 30.54 30.24 30.44 65,957 +0.09(+0.30%)
Mar 11, 2011 30.19 30.49 30.16 30.35 98,219 -0.23(-0.75%)
Mar 10, 2011 30.72 30.90 30.22 30.58 65,960 -0.44(-1.42%)
Mar 09, 2011 30.93 31.11 30.80 31.02 101,300 +0.47(+1.54%)
Mar 08, 2011 30.77 30.83 30.37 30.55 101,945 -0.35(-1.13%)
Mar 07, 2011 31.43 31.45 30.89 30.90 88,087 -0.09(-0.29%)
Mar 04, 2011 30.87 31.05 30.81 30.99 89,149 +0.26(+0.85%)
Mar 03, 2011 30.60 30.74 30.36 30.73 92,556 -0.10(-0.32%)
Mar 02, 2011 30.65 31.06 30.47 30.83 76,970 +0.14(+0.46%)
Mar 01, 2011 30.30 30.74 30.25 30.69 232,756 +0.73(+2.44%)
Feb 28, 2011 30.02 30.18 29.85 29.96 129,954 -0.08(-0.27%)
Feb 25, 2011 29.72 30.09 29.59 30.04 68,120 +0.69(+2.35%)
Feb 24, 2011 30.05 30.22 29.24 29.35 2,291,614 -0.42(-1.41%)
Feb 23, 2011 29.21 29.83 29.14 29.77 171,867 +0.97(+3.37%)
Feb 22, 2011 29.15 29.15 28.70 28.80 166,682 +0.62(+2.20%)
Feb 18, 2011 27.86 28.28 27.81 28.18 70,273 +0.05(+0.18%)
Feb 17, 2011 28.33 28.34 28.05 28.13 94,024 -0.21(-0.74%)
Feb 16, 2011 28.13 28.41 28.06 28.34 165,862 +0.37(+1.32%)
Feb 15, 2011 28.21 28.36 27.80 27.97 76,591 -0.31(-1.10%)
Feb 14, 2011 28.19 28.57 28.15 28.28 82,753 +0.29(+1.04%)
Feb 11, 2011 28.18 28.21 27.88 27.99 39,634 -0.16(-0.57%)
Feb 10, 2011 28.21 28.36 28.02 28.15 248,118 -0.28(-0.98%)
Feb 09, 2011 28.11 28.48 28.00 28.43 71,002 +0.30(+1.07%)
Feb 08, 2011 27.80 28.14 27.75 28.13 47,529 +0.15(+0.54%)
Feb 07, 2011 28.12 28.20 27.84 27.98 158,388 -0.16(-0.57%)
Feb 04, 2011 28.64 28.66 28.00 28.14 43,321 -0.42(-1.47%)
Feb 03, 2011 28.82 28.82 28.49 28.56 59,363 -0.11(-0.38%)
Feb 02, 2011 28.49 28.72 28.46 28.67 144,673 +0.33(+1.16%)
Feb 01, 2011 28.36 28.52 28.25 28.34 117,603 +0.06(+0.21%)
Jan 31, 2011 27.89 28.50 27.86 28.28 143,043 +0.45(+1.62%)
Jan 28, 2011 27.39 27.91 27.36 27.83 74,238 +0.49(+1.79%)
Jan 27, 2011 27.67 27.67 27.17 27.34 66,873 -0.32(-1.16%)
Jan 26, 2011 27.09 28.00 27.05 27.66 49,774 +0.74(+2.75%)
Jan 25, 2011 26.91 26.97 26.85 26.92 36,356 -0.33(-1.21%)
Jan 24, 2011 27.56 27.61 27.22 27.25 48,929 -0.40(-1.45%)
Jan 21, 2011 27.56 27.65 27.45 27.65 42,829 +0.29(+1.06%)
Jan 20, 2011 27.42 27.48 27.00 27.36 147,343 -0.33(-1.19%)
Jan 19, 2011 27.82 27.82 27.55 27.69 39,870 +0.13(+0.47%)
Jan 18, 2011 27.35 27.70 27.35 27.56 77,662 -0.17(-0.61%)
Jan 14, 2011 27.55 27.73 27.46 27.73 51,176 +0.26(+0.95%)
Jan 13, 2011 27.58 27.58 27.30 27.47 120,172 -0.05(-0.18%)
Jan 12, 2011 27.57 27.70 27.46 27.52 73,824 +0.02(+0.07%)
Jan 11, 2011 27.28 27.51 27.10 27.50 126,993 +0.45(+1.66%)
Jan 10, 2011 26.83 27.05 26.79 27.05 81,454 +0.49(+1.84%)
Jan 07, 2011 26.62 26.71 26.25 26.56 65,987 -0.16(-0.60%)
Jan 06, 2011 27.08 27.08 26.61 26.72 48,240 -0.36(-1.33%)
Jan 05, 2011 26.54 27.12 26.49 27.08 51,222 +0.34(+1.27%)
Jan 04, 2011 27.17 27.17 26.46 26.74 227,016 -0.37(-1.36%)
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.