Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.61 33.86 33.51 33.79 2,201,416 +0.27(+0.81%)
Apr 28, 2011 33.15 33.61 33.15 33.52 1,391,022 +0.18(+0.55%)
Apr 27, 2011 33.27 33.43 33.15 33.34 1,562,880 +0.05(+0.15%)
Apr 26, 2011 33.13 33.51 32.97 33.29 2,191,544 +0.35(+1.05%)
Apr 25, 2011 31.97 32.95 31.82 32.94 2,234,612 +0.80(+2.49%)
Apr 21, 2011 32.47 32.47 32.06 32.14 1,793,266 -0.26(-0.80%)
Apr 20, 2011 32.31 32.49 32.04 32.40 2,441,692 +0.50(+1.56%)
Apr 19, 2011 32.03 32.21 31.81 31.90 1,563,238 -0.06(-0.20%)
Apr 18, 2011 31.93 32.19 31.75 31.97 1,784,899 -0.35(-1.09%)
Apr 15, 2011 32.26 32.88 31.95 32.32 3,068,237 +0.29(+0.90%)
Apr 14, 2011 32.76 33.19 31.82 32.03 5,697,996 -1.00(-3.04%)
Apr 13, 2011 33.02 33.25 32.83 33.04 2,008,267 +0.09(+0.26%)
Apr 12, 2011 33.56 33.81 32.86 32.95 2,705,991 -0.91(-2.68%)
Apr 11, 2011 33.81 34.21 33.74 33.86 1,156,491 +0.06(+0.19%)
Apr 08, 2011 34.34 34.39 33.70 33.79 1,496,460 -0.32(-0.95%)
Apr 07, 2011 33.99 34.34 33.84 34.12 828,411 +0.02(+0.06%)
Apr 06, 2011 34.05 34.36 34.00 34.10 1,177,427 +0.10(+0.30%)
Apr 05, 2011 33.92 34.02 33.38 34.00 2,958,380 -0.05(-0.15%)
Apr 04, 2011 34.23 34.29 33.92 34.05 1,401,117 -0.14(-0.42%)
Apr 01, 2011 34.03 34.35 34.03 34.19 1,591,075 +0.40(+1.17%)
Mar 31, 2011 34.06 34.21 33.78 33.79 1,479,617 -0.33(-0.97%)
Mar 30, 2011 33.97 34.20 33.79 34.13 1,315,717 +0.33(+0.98%)
Mar 29, 2011 33.74 33.92 33.48 33.79 2,949,543 +0.06(+0.19%)
Mar 28, 2011 34.08 34.18 33.73 33.73 648,119 -0.34(-1.00%)
Mar 25, 2011 33.84 34.28 33.67 34.07 721,198 +0.25(+0.73%)
Mar 24, 2011 33.43 33.87 33.30 33.82 812,326 +0.48(+1.43%)
Mar 23, 2011 33.16 33.46 32.74 33.35 658,478 +0.17(+0.52%)
Mar 22, 2011 33.64 33.69 33.17 33.17 951,887 -0.52(-1.54%)
Mar 21, 2011 33.79 33.90 33.50 33.69 1,070,877 +0.30(+0.91%)
Mar 18, 2011 33.47 33.54 33.25 33.39 1,542,158 +0.37(+1.11%)
Mar 17, 2011 33.35 33.37 32.96 33.02 1,632,289 +0.11(+0.33%)
Mar 16, 2011 33.20 33.33 32.82 32.91 1,785,770 -0.30(-0.91%)
Mar 15, 2011 33.17 33.45 32.89 33.22 2,314,327 -0.46(-1.37%)
Mar 14, 2011 33.66 33.91 33.46 33.68 1,329,876 -0.13(-0.38%)
Mar 11, 2011 33.72 33.91 33.51 33.81 1,683,450 -0.04(-0.13%)
Mar 10, 2011 33.84 34.10 33.66 33.85 1,616,216 -0.30(-0.87%)
Mar 09, 2011 34.00 34.17 33.76 34.15 1,487,941 +0.00(+0.00%)
Mar 08, 2011 34.02 34.26 33.86 34.15 1,616,640 +0.24(+0.70%)
Mar 07, 2011 33.83 34.06 33.59 33.91 2,841,532 +0.30(+0.88%)
Mar 04, 2011 33.30 33.67 33.20 33.61 2,572,863 +0.33(+1.00%)
Mar 03, 2011 32.65 33.38 32.62 33.28 1,166,128 +0.82(+2.51%)
Mar 02, 2011 31.98 32.54 31.83 32.47 1,305,764 +0.32(+0.99%)
Mar 01, 2011 32.36 32.58 32.13 32.15 1,851,154 -0.25(-0.76%)
Feb 28, 2011 32.21 32.54 32.13 32.39 1,494,351 +0.21(+0.65%)
Feb 25, 2011 31.81 32.25 31.68 32.19 1,417,875 +0.41(+1.29%)
Feb 24, 2011 31.72 31.98 31.37 31.77 1,774,283 -0.04(-0.14%)
Feb 23, 2011 32.40 32.46 31.60 31.82 2,101,541 -0.66(-2.04%)
Feb 22, 2011 32.65 32.88 32.34 32.48 1,440,009 -0.52(-1.57%)
Feb 18, 2011 32.84 33.09 32.84 33.00 1,263,545 +0.09(+0.29%)
Feb 17, 2011 32.17 33.30 32.16 32.91 2,055,109 +0.61(+1.90%)
Feb 16, 2011 32.10 32.47 31.90 32.29 3,121,164 +0.37(+1.15%)
Feb 15, 2011 32.31 32.47 31.77 31.93 2,297,750 -0.60(-1.84%)
Feb 14, 2011 32.66 32.66 32.40 32.52 1,616,176 -0.27(-0.81%)
Feb 11, 2011 32.80 33.01 32.70 32.79 1,624,251 -0.17(-0.53%)
Feb 10, 2011 32.75 32.99 32.60 32.96 1,281,223 +0.13(+0.40%)
Feb 09, 2011 32.99 33.20 32.68 32.83 1,449,207 -0.23(-0.70%)
Feb 08, 2011 32.89 33.08 32.62 33.07 1,062,735 +0.14(+0.44%)
Feb 07, 2011 31.35 33.06 31.35 32.92 3,033,338 +0.58(+1.81%)
Feb 04, 2011 32.29 32.50 32.06 32.34 1,543,853 +0.17(+0.54%)
Feb 03, 2011 31.24 32.26 31.24 32.16 2,908,577 +0.86(+2.74%)
Feb 02, 2011 31.59 31.90 31.09 31.31 2,717,504 -0.34(-1.07%)
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.