Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.24 30.54 30.21 30.38 13,863,549 +0.11(+0.38%)
Mar 30, 2011 30.27 30.27 30.27 30.27 19,882,048 +0.31(+1.04%)
Mar 29, 2011 29.65 29.96 29.44 29.96 12,812,637 +0.31(+1.05%)
Mar 28, 2011 29.77 30.00 29.61 29.64 15,700,098 -0.14(-0.46%)
Mar 25, 2011 29.77 30.02 29.64 29.78 13,897,462 +0.16(+0.54%)
Mar 24, 2011 29.70 29.74 29.32 29.62 15,223,334 +0.13(+0.44%)
Mar 23, 2011 29.08 29.57 28.91 29.49 17,339,592 +0.42(+1.45%)
Mar 22, 2011 29.11 29.20 28.90 29.07 9,995,639 -0.07(-0.23%)
Mar 21, 2011 29.09 29.20 28.98 29.14 11,154,847 +0.50(+1.74%)
Mar 18, 2011 28.92 28.99 28.57 28.64 19,666,154 +0.14(+0.49%)
Mar 17, 2011 28.55 28.76 28.33 28.50 29,659,462 +0.46(+1.65%)
Mar 16, 2011 28.55 28.62 27.66 28.04 30,987,334 -0.54(-1.88%)
Mar 15, 2011 28.28 28.72 28.26 28.58 30,248,854 +0.00(+0.00%)
Mar 14, 2011 28.57 28.83 28.28 28.58 23,281,566 -0.11(-0.37%)
Mar 11, 2011 28.15 28.77 28.04 28.68 19,421,970 +0.42(+1.49%)
Mar 10, 2011 28.48 28.62 28.13 28.26 40,987,780 -0.63(-2.19%)
Mar 09, 2011 29.23 29.23 28.75 28.90 23,381,674 -0.48(-1.62%)
Mar 08, 2011 29.11 29.47 28.80 29.37 13,863,372 +0.33(+1.15%)
Mar 07, 2011 29.77 29.84 28.90 29.04 24,209,768 -0.51(-1.72%)
Mar 04, 2011 29.85 29.86 29.32 29.55 15,283,423 -0.27(-0.91%)
Mar 03, 2011 29.57 29.82 29.52 29.82 11,520,707 +0.59(+2.02%)
Mar 02, 2011 29.08 29.42 29.04 29.23 14,828,859 +0.11(+0.36%)
Mar 01, 2011 29.92 29.99 29.11 29.12 23,912,136 -0.73(-2.46%)
Feb 28, 2011 29.65 29.86 29.52 29.86 10,501,245 +0.32(+1.08%)
Feb 25, 2011 29.36 29.58 29.33 29.54 11,045,244 +0.43(+1.48%)
Feb 24, 2011 29.24 29.52 28.71 29.11 18,811,890 -0.15(-0.52%)
Feb 23, 2011 29.39 29.60 28.77 29.26 24,835,932 -0.22(-0.74%)
Feb 22, 2011 30.06 30.27 29.43 29.48 24,490,154 -0.98(-3.21%)
Feb 18, 2011 30.84 30.89 30.34 30.45 9,693,395 -0.34(-1.11%)
Feb 17, 2011 30.46 30.81 30.36 30.79 10,908,005 +0.28(+0.91%)
Feb 16, 2011 30.30 30.60 30.28 30.52 12,943,334 +0.39(+1.29%)
Feb 15, 2011 30.49 30.50 30.08 30.13 9,517,917 -0.35(-1.14%)
Feb 14, 2011 30.23 30.52 30.17 30.48 11,332,248 +0.33(+1.08%)
Feb 11, 2011 29.90 30.27 29.81 30.15 13,320,755 +0.17(+0.55%)
Feb 10, 2011 29.64 30.18 29.64 29.99 11,910,266 +0.05(+0.18%)
Feb 09, 2011 30.13 30.17 29.74 29.93 12,778,437 -0.27(-0.89%)
Feb 08, 2011 30.24 30.26 30.00 30.20 10,190,127 +0.10(+0.32%)
Feb 07, 2011 30.04 30.32 30.03 30.10 12,135,317 +0.16(+0.54%)
Feb 04, 2011 30.02 30.06 29.69 29.94 10,714,533 +0.00(+0.01%)
Feb 03, 2011 29.83 30.00 29.48 29.94 14,309,900 +0.12(+0.42%)
Feb 02, 2011 29.85 29.96 29.67 29.81 8,169,001 -0.05(-0.16%)
Feb 01, 2011 29.36 29.92 29.30 29.86 21,198,070 +0.78(+2.68%)
Jan 31, 2011 28.80 29.11 28.70 29.08 13,189,970 +0.48(+1.67%)
Jan 28, 2011 29.05 29.27 28.59 28.61 18,877,750 -0.45(-1.56%)
Jan 27, 2011 29.28 29.32 28.85 29.06 14,853,708 -0.24(-0.83%)
Jan 26, 2011 28.80 29.36 28.79 29.30 14,801,626 +0.61(+2.12%)
Jan 25, 2011 28.56 28.70 28.36 28.70 17,433,698 +0.04(+0.13%)
Jan 24, 2011 28.46 28.82 28.35 28.66 13,874,429 +0.30(+1.07%)
Jan 21, 2011 28.59 28.72 28.32 28.36 15,137,106 -0.07(-0.25%)
Jan 20, 2011 28.53 28.62 28.18 28.43 28,861,648 -0.41(-1.42%)
Jan 19, 2011 29.57 29.58 28.79 28.84 21,170,990 -0.68(-2.31%)
Jan 18, 2011 29.39 29.55 29.36 29.52 10,888,804 +0.16(+0.55%)
Jan 14, 2011 29.24 29.36 29.05 29.36 10,469,832 +0.07(+0.23%)
Jan 13, 2011 29.52 29.57 29.22 29.29 9,647,716 -0.26(-0.86%)
Jan 12, 2011 29.49 29.59 29.38 29.55 9,224,620 +0.29(+0.98%)
Jan 11, 2011 29.17 29.28 29.07 29.26 8,736,249 +0.23(+0.81%)
Jan 10, 2011 28.88 29.08 28.54 29.02 13,867,727 +0.03(+0.12%)
Jan 07, 2011 29.11 29.19 28.74 28.99 15,283,792 -0.03(-0.09%)
Jan 06, 2011 29.18 29.32 28.93 29.02 10,272,351 -0.15(-0.52%)
Jan 05, 2011 28.95 29.18 28.82 29.17 10,307,438 +0.07(+0.23%)
Jan 04, 2011 29.34 29.39 28.73 29.10 12,541,532 -0.20(-0.67%)
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.