Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.71 25.01 24.64 24.88 5,335,376 +0.22(+0.91%)
Mar 30, 2011 24.66 24.94 24.11 24.66 9,079,781 +0.75(+3.14%)
Mar 29, 2011 23.27 24.00 23.10 23.91 4,987,105 +0.67(+2.88%)
Mar 28, 2011 23.78 23.80 23.17 23.24 6,747,193 -0.46(-1.93%)
Mar 25, 2011 23.70 23.87 23.41 23.69 5,719,690 +0.11(+0.46%)
Mar 24, 2011 23.43 23.74 23.14 23.58 3,894,574 +0.26(+1.10%)
Mar 23, 2011 23.33 23.49 22.99 23.33 4,080,288 -0.08(-0.35%)
Mar 22, 2011 23.93 23.94 23.23 23.41 6,000,013 -0.62(-2.57%)
Mar 21, 2011 24.07 24.13 23.69 24.02 7,169,480 +1.00(+4.33%)
Mar 18, 2011 23.15 23.34 22.95 23.03 6,656,086 +0.12(+0.52%)
Mar 17, 2011 23.03 23.25 22.70 22.91 4,179,197 +0.28(+1.24%)
Mar 16, 2011 22.69 22.82 22.31 22.63 7,177,164 -0.20(-0.87%)
Mar 15, 2011 22.19 23.06 22.10 22.83 6,523,730 -0.19(-0.81%)
Mar 14, 2011 22.90 23.06 22.63 23.01 5,266,922 -0.16(-0.70%)
Mar 11, 2011 22.51 23.26 22.48 23.17 6,586,060 +0.55(+2.42%)
Mar 10, 2011 22.78 22.88 22.35 22.63 7,069,900 -0.46(-2.00%)
Mar 09, 2011 23.00 23.21 22.75 23.09 5,241,683 -0.02(-0.10%)
Mar 08, 2011 22.98 23.39 22.86 23.11 5,910,606 +0.10(+0.43%)
Mar 07, 2011 23.78 24.04 22.75 23.01 8,818,510 -0.37(-1.57%)
Mar 04, 2011 23.82 23.84 23.19 23.38 4,490,753 -0.49(-2.07%)
Mar 03, 2011 23.51 24.01 23.49 23.87 4,468,973 +0.65(+2.78%)
Mar 02, 2011 23.21 23.60 23.06 23.23 4,697,716 -0.05(-0.22%)
Mar 01, 2011 23.86 23.95 23.08 23.28 5,786,683 -0.54(-2.27%)
Feb 28, 2011 23.95 24.10 23.53 23.82 4,364,934 +0.00(+0.02%)
Feb 25, 2011 23.90 23.92 23.66 23.82 3,843,963 +0.10(+0.42%)
Feb 24, 2011 23.67 23.92 23.41 23.72 5,365,812 +0.03(+0.14%)
Feb 23, 2011 24.26 24.33 23.49 23.68 6,835,873 -0.56(-2.29%)
Feb 22, 2011 24.81 25.13 24.19 24.24 4,666,872 -0.78(-3.11%)
Feb 18, 2011 24.87 25.02 24.77 25.02 3,891,133 +0.11(+0.46%)
Feb 17, 2011 25.15 25.21 24.74 24.90 3,539,156 -0.27(-1.08%)
Feb 16, 2011 25.03 25.32 24.94 25.17 4,880,104 +0.21(+0.84%)
Feb 15, 2011 24.92 24.97 24.71 24.97 4,796,187 -0.07(-0.27%)
Feb 14, 2011 24.88 25.14 24.76 25.03 4,945,572 +0.11(+0.46%)
Feb 11, 2011 24.49 25.01 24.30 24.92 5,371,092 +0.50(+2.04%)
Feb 10, 2011 24.03 24.56 23.98 24.42 4,953,548 +0.30(+1.24%)
Feb 09, 2011 24.32 24.33 23.98 24.12 6,582,264 -0.31(-1.26%)
Feb 08, 2011 24.15 24.52 24.05 24.43 6,841,208 +0.25(+1.02%)
Feb 07, 2011 24.01 24.38 23.92 24.18 6,230,205 +0.18(+0.73%)
Feb 04, 2011 24.02 24.17 23.75 24.01 7,241,548 +0.05(+0.19%)
Feb 03, 2011 23.98 24.01 23.58 23.96 11,930,894 -0.07(-0.31%)
Feb 02, 2011 24.66 24.85 23.95 24.04 11,466,093 -0.61(-2.48%)
Feb 01, 2011 26.09 26.09 24.23 24.65 24,090,304 -2.15(-8.04%)
Jan 31, 2011 26.02 26.83 26.02 26.80 5,562,530 +0.79(+3.05%)
Jan 28, 2011 26.98 26.99 25.76 26.01 5,695,668 -0.83(-3.08%)
Jan 27, 2011 26.72 26.99 26.51 26.83 2,266,919 +0.11(+0.43%)
Jan 26, 2011 26.51 26.92 26.40 26.72 3,767,599 +0.23(+0.88%)
Jan 25, 2011 26.61 26.69 26.14 26.49 4,699,913 +0.14(+0.54%)
Jan 24, 2011 26.06 26.59 26.01 26.35 3,545,938 +0.20(+0.78%)
Jan 21, 2011 26.44 26.69 26.10 26.14 3,991,230 -0.05(-0.18%)
Jan 20, 2011 26.47 26.75 26.07 26.19 4,773,492 -0.31(-1.16%)
Jan 19, 2011 26.72 26.78 26.41 26.50 3,518,454 -0.36(-1.33%)
Jan 18, 2011 26.88 27.15 26.67 26.85 5,022,983 +0.10(+0.39%)
Jan 14, 2011 26.62 26.82 26.60 26.75 3,800,188 -0.01(-0.04%)
Jan 13, 2011 26.84 27.00 26.57 26.76 6,022,913 -0.48(-1.76%)
Jan 12, 2011 27.49 27.52 27.14 27.24 3,899,338 -0.02(-0.07%)
Jan 11, 2011 27.30 27.49 27.16 27.26 3,964,673 +0.09(+0.31%)
Jan 10, 2011 26.75 27.26 26.65 27.17 4,196,457 +0.26(+0.95%)
Jan 07, 2011 27.39 27.43 26.59 26.92 5,591,736 -0.36(-1.31%)
Jan 06, 2011 27.32 27.51 27.19 27.27 4,421,831 -0.07(-0.26%)
Jan 05, 2011 27.16 27.52 26.97 27.34 5,548,439 +0.24(+0.88%)
Jan 04, 2011 27.42 27.50 26.67 27.11 5,658,966 -0.34(-1.23%)
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.