Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 29.29 29.35 29.06 29.31 1,072,031 +0.05(+0.17%)
Apr 28, 2011 28.89 29.30 28.86 29.26 1,183,026 +0.34(+1.18%)
Apr 27, 2011 28.86 29.10 28.82 28.92 2,044,600 +0.03(+0.10%)
Apr 26, 2011 28.78 28.92 28.75 28.89 1,086,131 +0.23(+0.80%)
Apr 25, 2011 28.75 28.83 28.65 28.66 786,386 -0.09(-0.31%)
Apr 21, 2011 28.73 28.78 28.62 28.75 693,255 +0.07(+0.24%)
Apr 20, 2011 28.53 28.78 28.48 28.68 1,294,395 +0.40(+1.41%)
Apr 19, 2011 28.40 28.42 28.15 28.28 3,057,657 -0.12(-0.42%)
Apr 18, 2011 28.52 28.77 28.34 28.40 1,568,859 -0.43(-1.49%)
Apr 15, 2011 28.33 28.90 28.26 28.83 1,876,063 +0.58(+2.05%)
Apr 14, 2011 27.95 28.26 27.90 28.25 911,725 +0.14(+0.50%)
Apr 13, 2011 28.25 28.51 28.08 28.11 1,342,314 -0.10(-0.35%)
Apr 12, 2011 28.02 28.35 27.97 28.21 1,248,750 +0.09(+0.32%)
Apr 11, 2011 28.46 28.57 28.04 28.12 1,175,303 -0.35(-1.23%)
Apr 08, 2011 28.88 28.88 28.28 28.47 1,136,103 -0.29(-1.01%)
Apr 07, 2011 28.66 28.78 28.49 28.76 1,436,322 -0.01(-0.03%)
Apr 06, 2011 28.48 28.79 28.39 28.77 1,129,295 +0.37(+1.30%)
Apr 05, 2011 28.29 28.51 28.29 28.40 961,835 +0.02(+0.07%)
Apr 04, 2011 28.29 28.50 28.14 28.38 1,953,890 +0.21(+0.75%)
Apr 01, 2011 28.16 28.36 28.05 28.17 1,721,555 +0.10(+0.36%)
Mar 31, 2011 28.28 28.38 28.05 28.07 1,920,062 -0.18(-0.64%)
Mar 30, 2011 27.91 28.37 27.89 28.25 1,826,364 +0.41(+1.47%)
Mar 29, 2011 27.48 27.90 27.40 27.84 1,366,571 +0.33(+1.20%)
Mar 28, 2011 27.70 27.83 27.51 27.51 1,066,017 -0.06(-0.22%)
Mar 25, 2011 27.58 27.77 27.54 27.57 902,896 +0.01(+0.04%)
Mar 24, 2011 27.45 27.67 27.27 27.56 1,137,729 +0.20(+0.73%)
Mar 23, 2011 27.15 27.40 27.07 27.36 1,374,052 +0.15(+0.55%)
Mar 22, 2011 27.47 27.56 27.20 27.21 1,427,258 -0.30(-1.09%)
Mar 21, 2011 27.64 27.71 27.48 27.51 1,444,031 +0.42(+1.55%)
Mar 18, 2011 27.23 27.46 27.00 27.09 2,237,275 +0.13(+0.48%)
Mar 17, 2011 27.14 27.14 26.67 26.96 1,891,318 +0.20(+0.75%)
Mar 16, 2011 26.82 27.02 26.46 26.76 3,291,997 -0.15(-0.56%)
Mar 15, 2011 26.92 27.29 26.90 26.91 2,755,726 -0.38(-1.39%)
Mar 14, 2011 27.50 27.53 27.19 27.29 3,810,404 -0.44(-1.59%)
Mar 11, 2011 27.80 27.87 27.46 27.73 1,665,256 +0.05(+0.18%)
Mar 10, 2011 28.14 28.33 27.66 27.68 2,367,273 -0.74(-2.60%)
Mar 09, 2011 27.92 28.47 27.70 28.42 2,592,062 +0.42(+1.50%)
Mar 08, 2011 27.36 28.02 27.36 28.00 1,892,429 +0.58(+2.12%)
Mar 07, 2011 27.55 27.70 27.39 27.42 1,607,000 -0.47(-1.69%)
Mar 04, 2011 27.99 28.08 27.59 27.89 2,277,727 -0.17(-0.61%)
Mar 03, 2011 27.82 28.12 27.74 28.06 2,581,790 +0.44(+1.59%)
Mar 02, 2011 27.53 27.65 27.39 27.62 3,454,144 +0.11(+0.40%)
Mar 01, 2011 27.98 27.98 27.46 27.51 2,024,251 -0.45(-1.61%)
Feb 28, 2011 27.55 28.04 27.50 27.96 2,101,433 +0.44(+1.60%)
Feb 25, 2011 27.20 27.55 27.10 27.52 2,061,617 +0.38(+1.40%)
Feb 24, 2011 27.23 27.35 27.08 27.14 4,384,157 -0.01(-0.04%)
Feb 23, 2011 27.70 27.95 27.14 27.15 5,193,784 -0.52(-1.88%)
Feb 22, 2011 28.61 28.88 27.63 27.67 5,984,494 -1.22(-4.22%)
Feb 18, 2011 28.79 28.89 28.69 28.89 1,537,817 +0.13(+0.45%)
Feb 17, 2011 28.78 28.89 28.70 28.76 1,323,371 -0.13(-0.45%)
Feb 16, 2011 28.90 28.90 28.66 28.89 1,066,192 +0.11(+0.38%)
Feb 15, 2011 28.60 28.78 28.59 28.78 1,022,757 +0.15(+0.52%)
Feb 14, 2011 28.69 28.81 28.55 28.63 1,137,409 -0.11(-0.38%)
Feb 11, 2011 28.64 28.92 28.60 28.74 1,072,293 +0.06(+0.21%)
Feb 10, 2011 28.54 28.72 28.51 28.68 1,155,670 +0.07(+0.24%)
Feb 09, 2011 28.61 28.68 28.49 28.61 1,506,358 -0.06(-0.21%)
Feb 08, 2011 28.60 28.68 28.46 28.67 1,243,519 +0.04(+0.14%)
Feb 07, 2011 28.27 28.63 28.23 28.63 1,571,213 +0.40(+1.42%)
Feb 04, 2011 28.37 28.46 28.02 28.23 946,691 -0.23(-0.81%)
Feb 03, 2011 28.39 28.51 28.22 28.46 1,069,208 -0.01(-0.04%)
Feb 02, 2011 28.65 28.70 28.41 28.47 1,067,619 -0.22(-0.77%)
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.