Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.10 31.87 30.85 31.62 1,994,832 +1.14(+3.74%)
Mar 30, 2011 30.09 30.59 29.84 30.48 977,624 +0.46(+1.53%)
Mar 29, 2011 29.69 30.64 29.56 30.02 1,281,591 +0.11(+0.37%)
Mar 28, 2011 29.77 30.05 29.45 29.91 1,416,393 +0.07(+0.23%)
Mar 25, 2011 29.58 30.32 29.40 29.84 1,136,923 +0.32(+1.08%)
Mar 24, 2011 30.75 30.92 29.50 29.52 1,185,175 -0.95(-3.12%)
Mar 23, 2011 30.48 30.75 29.89 30.47 1,320,756 -0.08(-0.26%)
Mar 22, 2011 30.75 30.82 29.89 30.55 1,127,688 -0.17(-0.55%)
Mar 21, 2011 30.43 30.73 30.28 30.72 1,047,423 +0.96(+3.23%)
Mar 18, 2011 30.92 31.23 29.62 29.76 4,351,419 -2.04(-6.42%)
Mar 17, 2011 30.52 31.99 29.97 31.80 1,254,417 +1.90(+6.35%)
Mar 16, 2011 31.61 32.49 29.08 29.90 2,013,324 -1.35(-4.32%)
Mar 15, 2011 31.16 32.13 31.15 31.25 1,237,929 -0.25(-0.79%)
Mar 14, 2011 31.00 31.61 30.18 31.50 621,152 +0.06(+0.19%)
Mar 11, 2011 30.12 31.85 29.65 31.44 1,372,820 +0.49(+1.58%)
Mar 10, 2011 31.74 31.84 30.07 30.95 2,057,104 -1.47(-4.53%)
Mar 09, 2011 33.16 33.16 31.30 32.42 1,530,212 -1.08(-3.22%)
Mar 08, 2011 35.12 35.25 33.33 33.50 813,931 -1.75(-4.96%)
Mar 07, 2011 35.50 35.77 33.66 35.25 750,904 -0.04(-0.11%)
Mar 04, 2011 35.23 35.54 34.71 35.29 517,976 -0.78(-2.16%)
Mar 03, 2011 35.84 36.15 34.92 36.07 796,270 +0.31(+0.87%)
Mar 02, 2011 34.52 36.03 33.79 35.76 971,621 +1.18(+3.41%)
Mar 01, 2011 34.77 35.19 33.58 34.58 1,091,715 +0.06(+0.17%)
Feb 28, 2011 35.00 35.00 33.52 34.52 1,503,006 +1.37(+4.13%)
Feb 25, 2011 32.07 33.16 32.06 33.15 614,123 +1.35(+4.25%)
Feb 24, 2011 32.49 33.47 31.59 31.80 1,249,878 -0.64(-1.97%)
Feb 23, 2011 31.52 32.68 31.50 32.44 1,222,920 +1.30(+4.17%)
Feb 22, 2011 32.06 32.70 31.08 31.14 1,016,982 -0.39(-1.24%)
Feb 18, 2011 32.10 32.24 31.46 31.53 511,459 -0.36(-1.13%)
Feb 17, 2011 32.16 32.20 31.19 31.89 685,488 -0.18(-0.56%)
Feb 16, 2011 32.12 32.26 31.62 32.07 693,966 +0.21(+0.66%)
Feb 15, 2011 32.42 32.76 31.55 31.86 830,083 -0.65(-2.00%)
Feb 14, 2011 31.28 32.56 31.22 32.51 639,311 +1.09(+3.47%)
Feb 11, 2011 31.29 31.78 30.57 31.42 784,290 +0.11(+0.35%)
Feb 10, 2011 31.85 32.00 31.08 31.31 598,982 -0.74(-2.31%)
Feb 09, 2011 31.86 32.12 31.58 32.05 468,832 +0.05(+0.16%)
Feb 08, 2011 31.91 32.17 30.96 32.00 442,510 +0.04(+0.13%)
Feb 07, 2011 31.44 32.12 31.01 31.96 386,032 +0.97(+3.13%)
Feb 04, 2011 31.92 32.13 30.97 30.99 522,301 -1.01(-3.16%)
Feb 03, 2011 31.81 32.05 31.20 32.00 473,722 +0.14(+0.44%)
Feb 02, 2011 31.92 32.47 31.76 31.86 777,464 -0.20(-0.62%)
Feb 01, 2011 32.25 32.56 31.89 32.06 1,078,946 +0.09(+0.28%)
Jan 31, 2011 30.44 32.39 30.20 31.97 1,557,981 +1.77(+5.86%)
Jan 28, 2011 29.24 30.49 29.24 30.20 1,268,683 +0.87(+2.97%)
Jan 27, 2011 29.00 29.40 28.75 29.33 968,058 +0.74(+2.59%)
Jan 26, 2011 26.92 28.61 26.62 28.59 1,033,223 +1.72(+6.40%)
Jan 25, 2011 27.57 27.65 26.63 26.87 466,746 -0.91(-3.28%)
Jan 24, 2011 27.84 28.31 27.17 27.78 822,313 +0.43(+1.57%)
Jan 21, 2011 28.61 28.61 27.26 27.35 659,204 -0.97(-3.43%)
Jan 20, 2011 29.03 29.03 27.56 28.32 581,361 -0.97(-3.31%)
Jan 19, 2011 29.70 29.94 28.83 29.29 565,536 -0.42(-1.41%)
Jan 18, 2011 29.30 29.92 28.90 29.71 559,907 +0.71(+2.45%)
Jan 14, 2011 28.55 29.35 28.30 29.00 577,802 +0.40(+1.40%)
Jan 13, 2011 27.93 29.20 27.57 28.60 796,687 +0.73(+2.62%)
Jan 12, 2011 28.44 28.78 27.56 27.87 361,083 -0.21(-0.75%)
Jan 11, 2011 27.47 28.34 27.37 28.08 454,342 +0.83(+3.05%)
Jan 10, 2011 26.51 27.30 26.25 27.25 403,938 +0.57(+2.14%)
Jan 07, 2011 26.73 26.75 25.76 26.68 625,193 +0.03(+0.11%)
Jan 06, 2011 27.53 27.55 26.36 26.65 360,301 -0.80(-2.91%)
Jan 05, 2011 27.12 27.67 26.95 27.45 328,183 +0.04(+0.15%)
Jan 04, 2011 28.37 29.03 26.60 27.41 560,775 -0.74(-2.63%)
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.