Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.99 25.10 24.92 24.93 8,270,206 -0.01(-0.03%)
Mar 30, 2011 24.71 24.97 24.66 24.93 8,721,341 +0.35(+1.44%)
Mar 29, 2011 24.37 24.60 24.33 24.58 6,242,021 +0.19(+0.78%)
Mar 28, 2011 24.42 24.54 24.37 24.39 7,069,790 -0.05(-0.20%)
Mar 25, 2011 24.52 24.60 24.42 24.44 6,705,446 -0.08(-0.35%)
Mar 24, 2011 24.41 24.59 24.33 24.52 4,917,718 +0.17(+0.70%)
Mar 23, 2011 24.44 24.47 24.22 24.35 5,188,169 -0.15(-0.61%)
Mar 22, 2011 24.50 24.63 24.45 24.50 5,641,512 +0.01(+0.03%)
Mar 21, 2011 24.47 24.54 24.36 24.50 6,573,309 +0.06(+0.23%)
Mar 18, 2011 24.44 24.47 24.25 24.44 8,857,309 +0.25(+1.03%)
Mar 17, 2011 24.00 24.30 24.00 24.19 23,914,558 +0.35(+1.49%)
Mar 16, 2011 24.17 24.17 23.72 23.84 12,393,103 -0.33(-1.38%)
Mar 15, 2011 24.14 24.62 24.10 24.17 10,709,792 -0.45(-1.81%)
Mar 14, 2011 24.59 24.73 24.50 24.62 16,211,028 -0.09(-0.37%)
Mar 11, 2011 24.73 24.81 24.59 24.71 7,250,823 +0.06(+0.26%)
Mar 10, 2011 24.88 24.95 24.62 24.64 7,988,625 -0.23(-0.91%)
Mar 09, 2011 24.74 24.93 24.71 24.87 6,622,010 +0.08(+0.31%)
Mar 08, 2011 24.57 24.88 24.50 24.79 9,751,636 +0.23(+0.92%)
Mar 07, 2011 24.53 24.65 24.45 24.57 10,015,290 +0.04(+0.17%)
Mar 04, 2011 24.41 24.59 24.38 24.52 9,757,159 +0.15(+0.61%)
Mar 03, 2011 24.13 24.57 24.11 24.37 9,976,072 +0.08(+0.32%)
Mar 02, 2011 24.23 24.31 24.13 24.30 6,870,142 +0.01(+0.06%)
Mar 01, 2011 24.45 24.63 24.28 24.28 6,827,909 -0.21(-0.87%)
Feb 28, 2011 24.27 24.50 24.20 24.50 8,258,302 +0.33(+1.38%)
Feb 25, 2011 24.19 24.22 24.10 24.16 8,213,659 -0.01(-0.06%)
Feb 24, 2011 24.12 24.27 24.07 24.18 7,868,167 +0.05(+0.21%)
Feb 23, 2011 24.36 24.42 24.11 24.13 8,361,808 -0.28(-1.13%)
Feb 22, 2011 24.32 24.52 24.24 24.40 11,046,802 -0.12(-0.49%)
Feb 18, 2011 24.67 24.71 24.48 24.52 10,268,491 -0.18(-0.75%)
Feb 17, 2011 24.47 24.75 24.46 24.71 5,910,160 +0.14(+0.58%)
Feb 16, 2011 24.44 24.57 24.35 24.57 8,050,269 +0.13(+0.55%)
Feb 15, 2011 24.50 24.50 24.41 24.43 8,667,703 -0.06(-0.26%)
Feb 14, 2011 24.50 24.56 24.45 24.50 10,183,305 +0.03(+0.12%)
Feb 11, 2011 24.81 24.81 24.45 24.47 12,845,326 -0.43(-1.74%)
Feb 10, 2011 24.95 25.05 24.84 24.90 10,170,860 -0.11(-0.45%)
Feb 09, 2011 25.05 25.02 24.86 25.01 9,179,267 -0.04(-0.17%)
Feb 08, 2011 25.07 25.11 24.99 25.05 11,024,346 +0.03(+0.11%)
Feb 07, 2011 24.89 25.07 24.82 25.02 30,340,902 +0.19(+0.76%)
Feb 04, 2011 24.93 24.93 24.74 24.84 28,389,230 +0.11(+0.45%)
Feb 03, 2011 24.69 24.92 24.67 24.72 28,640,346 -0.04(-0.14%)
Feb 02, 2011 24.59 24.82 24.53 24.76 9,664,973 +0.15(+0.60%)
Feb 01, 2011 24.35 24.62 24.29 24.61 8,915,654 +0.31(+1.27%)
Jan 31, 2011 24.35 24.41 24.27 24.30 8,160,090 +0.00(+0.00%)
Jan 28, 2011 24.77 24.87 24.29 24.30 25,152,898 -0.49(-1.97%)
Jan 27, 2011 24.47 24.89 24.44 24.79 13,955,788 +0.36(+1.49%)
Jan 26, 2011 24.37 24.48 24.26 24.43 9,467,244 +0.15(+0.63%)
Jan 25, 2011 24.32 24.36 24.15 24.28 9,861,301 -0.04(-0.14%)
Jan 24, 2011 24.23 24.37 24.23 24.31 17,543,306 +0.01(+0.06%)
Jan 21, 2011 24.42 24.45 24.30 24.30 8,040,097 +0.01(+0.03%)
Jan 20, 2011 24.19 24.30 24.12 24.29 9,872,095 +0.07(+0.29%)
Jan 19, 2011 24.26 24.36 24.19 24.22 9,544,580 -0.10(-0.40%)
Jan 18, 2011 24.42 24.54 24.30 24.32 8,973,873 -0.08(-0.34%)
Jan 14, 2011 24.38 24.47 24.21 24.40 7,145,004 +0.01(+0.03%)
Jan 13, 2011 24.51 24.52 24.31 24.40 6,034,059 -0.09(-0.37%)
Jan 12, 2011 24.51 24.54 24.35 24.49 16,701,957 +0.08(+0.34%)
Jan 11, 2011 24.13 24.42 24.12 24.40 16,662,424 +0.29(+1.22%)
Jan 10, 2011 24.33 24.40 24.10 24.11 12,600,363 -0.29(-1.17%)
Jan 07, 2011 24.42 24.49 24.33 24.40 11,969,407 -0.02(-0.06%)
Jan 06, 2011 24.35 24.47 24.33 24.41 8,639,381 +0.10(+0.41%)
Jan 05, 2011 24.46 24.50 24.31 24.31 16,609,937 -0.17(-0.71%)
Jan 04, 2011 24.48 24.54 24.43 24.49 11,057,174 +0.02(+0.09%)
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.