Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.96 31.12 30.75 30.98 208,052 -0.15(-0.47%)
Apr 28, 2011 31.11 31.14 30.88 31.12 156,144 -0.08(-0.27%)
Apr 27, 2011 31.07 31.34 31.07 31.21 138,946 +0.13(+0.42%)
Apr 26, 2011 30.03 31.10 30.03 31.08 330,336 +1.15(+3.83%)
Apr 25, 2011 29.97 30.02 29.76 29.93 136,873 -0.06(-0.22%)
Apr 21, 2011 29.91 30.03 29.79 30.00 61,774 +0.22(+0.74%)
Apr 20, 2011 29.51 29.85 29.46 29.78 93,821 +0.70(+2.41%)
Apr 19, 2011 29.29 29.48 29.07 29.07 98,508 -0.10(-0.35%)
Apr 18, 2011 29.19 29.26 28.92 29.18 126,227 -0.43(-1.47%)
Apr 15, 2011 29.39 29.67 29.26 29.61 147,374 +0.17(+0.56%)
Apr 14, 2011 29.30 29.47 29.08 29.44 138,607 +0.05(+0.16%)
Apr 13, 2011 29.42 29.55 29.16 29.40 177,208 +0.11(+0.38%)
Apr 12, 2011 29.72 29.85 29.20 29.29 272,497 -0.52(-1.74%)
Apr 11, 2011 30.44 30.47 29.67 29.80 313,614 -0.64(-2.09%)
Apr 08, 2011 30.81 30.99 30.35 30.44 169,600 -0.15(-0.48%)
Apr 07, 2011 30.62 30.93 30.49 30.59 173,055 +0.09(+0.30%)
Apr 06, 2011 30.46 30.88 30.40 30.50 264,382 +0.17(+0.55%)
Apr 05, 2011 30.27 30.70 30.10 30.33 208,162 +0.12(+0.40%)
Apr 04, 2011 29.91 30.30 29.79 30.21 232,097 +0.32(+1.08%)
Apr 01, 2011 30.41 30.41 29.76 29.89 163,137 -0.35(-1.16%)
Mar 31, 2011 29.88 30.28 29.65 30.24 538,213 +0.39(+1.30%)
Mar 30, 2011 29.57 29.93 29.42 29.85 286,976 +0.33(+1.13%)
Mar 29, 2011 29.33 29.69 29.13 29.52 307,812 +0.24(+0.82%)
Mar 28, 2011 29.22 29.71 29.03 29.28 390,929 +0.20(+0.70%)
Mar 25, 2011 30.60 31.10 28.56 29.07 1,204,440 -2.48(-7.85%)
Mar 24, 2011 31.41 31.62 30.90 31.55 336,120 +0.20(+0.65%)
Mar 23, 2011 31.40 31.57 30.99 31.35 231,350 -0.17(-0.53%)
Mar 22, 2011 31.82 31.97 31.37 31.51 98,116 -0.25(-0.79%)
Mar 21, 2011 31.91 31.94 31.58 31.76 144,963 +0.37(+1.18%)
Mar 18, 2011 31.21 31.51 30.57 31.39 403,275 +0.71(+2.32%)
Mar 17, 2011 31.29 31.32 30.64 30.68 139,131 -0.07(-0.24%)
Mar 16, 2011 30.76 31.08 30.46 30.75 247,523 -0.13(-0.42%)
Mar 15, 2011 31.22 31.81 30.86 30.88 288,040 -0.92(-2.90%)
Mar 14, 2011 31.56 32.04 31.32 31.81 203,462 -0.11(-0.35%)
Mar 11, 2011 31.41 32.04 31.33 31.92 227,849 +0.34(+1.08%)
Mar 10, 2011 32.26 32.33 31.52 31.58 180,559 -1.10(-3.36%)
Mar 09, 2011 33.00 33.00 32.45 32.68 140,907 -0.35(-1.06%)
Mar 08, 2011 32.44 33.27 32.32 33.03 102,042 +0.58(+1.79%)
Mar 07, 2011 33.63 33.64 32.18 32.45 151,384 -0.98(-2.93%)
Mar 04, 2011 33.81 33.81 33.09 33.42 117,814 -0.39(-1.15%)
Mar 03, 2011 33.16 33.92 33.13 33.81 283,661 +1.02(+3.10%)
Mar 02, 2011 32.19 32.81 32.10 32.80 426,282 +0.55(+1.69%)
Mar 01, 2011 32.83 32.92 32.03 32.25 214,813 -0.34(-1.05%)
Feb 28, 2011 32.81 32.95 32.42 32.59 179,940 +0.00(+0.00%)
Feb 25, 2011 32.01 32.59 31.97 32.59 187,844 +0.67(+2.11%)
Feb 24, 2011 31.42 32.10 31.26 31.92 281,218 +0.57(+1.83%)
Feb 23, 2011 32.24 32.24 31.10 31.35 224,800 -0.92(-2.86%)
Feb 22, 2011 31.88 32.57 31.87 32.27 378,683 -0.06(-0.17%)
Feb 18, 2011 31.96 32.37 31.89 32.33 227,379 +0.30(+0.92%)
Feb 17, 2011 32.18 32.20 31.91 32.03 177,009 -0.23(-0.72%)
Feb 16, 2011 31.94 32.29 31.79 32.26 167,289 +0.53(+1.66%)
Feb 15, 2011 32.11 32.11 31.68 31.73 202,189 -0.55(-1.69%)
Feb 14, 2011 32.43 32.47 32.10 32.28 159,077 -0.13(-0.40%)
Feb 11, 2011 32.08 32.42 31.92 32.41 116,227 +0.11(+0.34%)
Feb 10, 2011 32.17 32.63 31.86 32.30 132,657 -0.02(-0.06%)
Feb 09, 2011 32.02 32.35 31.93 32.32 208,523 +0.16(+0.49%)
Feb 08, 2011 31.75 32.18 31.52 32.16 211,151 +0.41(+1.28%)
Feb 07, 2011 31.81 32.15 31.66 31.75 113,227 +0.05(+0.15%)
Feb 04, 2011 31.38 31.79 31.11 31.71 107,346 +0.35(+1.12%)
Feb 03, 2011 31.78 31.78 31.14 31.36 254,496 -0.45(-1.42%)
Feb 02, 2011 31.69 31.99 31.65 31.81 103,357 +0.05(+0.15%)
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.