Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.46 31.61 31.28 31.36 2,120,072 +0.08(+0.26%)
Mar 30, 2011 31.14 31.35 31.12 31.28 1,476,437 +0.10(+0.32%)
Mar 29, 2011 30.76 31.21 30.72 31.18 1,779,684 +0.23(+0.74%)
Mar 28, 2011 31.11 31.19 30.92 30.95 2,163,849 +0.02(+0.06%)
Mar 25, 2011 31.08 31.25 30.88 30.93 2,020,844 +0.10(+0.32%)
Mar 24, 2011 30.66 30.96 30.59 30.83 1,988,342 +0.33(+1.08%)
Mar 23, 2011 30.35 30.59 30.13 30.50 2,675,802 +0.26(+0.86%)
Mar 22, 2011 30.33 30.37 30.17 30.24 4,214,889 -0.33(-1.08%)
Mar 21, 2011 30.52 30.61 30.50 30.57 1,917,163 +0.59(+1.97%)
Mar 18, 2011 30.36 30.38 29.89 29.98 2,423,731 +0.50(+1.70%)
Mar 17, 2011 29.65 29.71 29.42 29.48 2,715,928 +0.41(+1.41%)
Mar 16, 2011 29.72 29.81 28.89 29.07 5,143,556 -0.53(-1.79%)
Mar 15, 2011 29.42 29.68 29.39 29.60 3,071,748 -0.66(-2.18%)
Mar 14, 2011 30.14 30.30 30.08 30.26 2,219,501 -0.11(-0.36%)
Mar 11, 2011 30.15 30.42 30.13 30.37 2,303,151 -0.05(-0.16%)
Mar 10, 2011 30.40 30.54 30.26 30.42 5,305,031 -0.24(-0.78%)
Mar 09, 2011 30.55 30.74 30.48 30.66 4,350,549 +0.24(+0.79%)
Mar 08, 2011 30.25 30.55 30.14 30.42 3,725,439 +0.02(+0.07%)
Mar 07, 2011 30.65 30.73 30.35 30.40 6,401,483 -0.20(-0.65%)
Mar 04, 2011 30.45 30.62 30.21 30.60 5,153,005 +0.13(+0.43%)
Mar 03, 2011 30.41 30.53 30.29 30.47 2,821,074 +0.33(+1.09%)
Mar 02, 2011 30.12 30.36 30.10 30.14 2,455,106 +0.08(+0.27%)
Mar 01, 2011 30.44 30.47 30.06 30.06 3,574,291 -0.18(-0.60%)
Feb 28, 2011 30.30 30.41 30.11 30.24 1,665,465 +0.04(+0.13%)
Feb 25, 2011 30.04 30.26 29.97 30.20 2,574,466 +0.39(+1.31%)
Feb 24, 2011 29.90 30.00 29.68 29.81 2,257,853 -0.08(-0.27%)
Feb 23, 2011 29.97 30.06 29.80 29.89 2,493,423 +0.12(+0.40%)
Feb 22, 2011 29.97 30.02 29.70 29.77 2,415,617 -0.14(-0.47%)
Feb 18, 2011 29.78 30.03 29.78 29.91 3,861,645 +0.14(+0.47%)
Feb 17, 2011 29.59 29.77 29.53 29.77 3,166,381 +0.28(+0.95%)
Feb 16, 2011 29.40 29.55 29.37 29.49 1,714,019 +0.15(+0.51%)
Feb 15, 2011 29.49 29.55 29.24 29.34 2,830,301 -0.01(-0.03%)
Feb 14, 2011 29.43 29.53 29.29 29.35 2,237,902 -0.21(-0.71%)
Feb 11, 2011 29.36 29.63 29.35 29.56 2,884,988 -0.25(-0.84%)
Feb 10, 2011 29.86 29.87 29.71 29.81 1,426,893 -0.10(-0.33%)
Feb 09, 2011 29.80 30.00 29.77 29.91 2,469,832 -0.05(-0.17%)
Feb 08, 2011 29.88 30.01 29.82 29.96 3,218,085 +0.08(+0.27%)
Feb 07, 2011 29.70 29.93 29.64 29.88 3,034,556 +0.03(+0.10%)
Feb 04, 2011 29.47 29.85 29.38 29.85 3,274,519 -0.29(-0.96%)
Feb 03, 2011 30.12 30.18 29.85 30.14 3,912,956 -0.27(-0.89%)
Feb 02, 2011 30.38 30.53 30.34 30.41 2,580,576 +0.25(+0.83%)
Feb 01, 2011 30.12 30.20 29.98 30.16 2,675,978 +0.53(+1.79%)
Jan 31, 2011 29.64 29.77 29.51 29.63 2,953,103 +0.30(+1.02%)
Jan 28, 2011 29.98 30.12 29.26 29.33 4,554,741 -0.90(-2.98%)
Jan 27, 2011 29.81 30.23 29.80 30.23 3,127,100 -0.18(-0.59%)
Jan 26, 2011 30.36 30.45 30.22 30.41 2,813,149 -0.18(-0.59%)
Jan 25, 2011 30.38 30.59 30.15 30.59 2,988,137 -0.76(-2.42%)
Jan 24, 2011 31.10 31.35 31.09 31.35 2,240,222 +0.21(+0.67%)
Jan 21, 2011 31.08 31.22 31.02 31.14 3,262,996 +0.65(+2.13%)
Jan 20, 2011 30.45 30.50 30.18 30.49 2,723,739 -0.09(-0.29%)
Jan 19, 2011 30.87 30.91 30.55 30.58 2,569,384 +0.08(+0.26%)
Jan 18, 2011 30.54 30.69 30.47 30.50 1,652,572 -0.07(-0.23%)
Jan 14, 2011 30.16 30.57 30.13 30.57 1,618,957 +0.22(+0.72%)
Jan 13, 2011 30.42 30.57 30.30 30.35 1,926,649 +0.02(+0.07%)
Jan 12, 2011 30.16 30.33 29.99 30.33 1,552,062 +0.24(+0.80%)
Jan 11, 2011 30.12 30.14 29.94 30.09 1,776,265 +0.08(+0.27%)
Jan 10, 2011 29.86 30.03 29.72 30.01 1,877,236 -0.14(-0.46%)
Jan 07, 2011 30.24 30.28 29.94 30.15 2,567,832 -0.36(-1.18%)
Jan 06, 2011 30.46 30.57 30.30 30.51 4,378,508 -0.55(-1.77%)
Jan 05, 2011 30.69 31.07 30.68 31.06 2,441,508 -0.48(-1.52%)
Jan 04, 2011 31.77 31.77 31.47 31.54 1,651,246 -0.18(-0.57%)
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.