Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.90 31.33 30.65 31.22 6,627,017 +0.38(+1.23%)
Apr 28, 2011 30.72 30.95 30.50 30.84 5,096,524 +0.14(+0.46%)
Apr 27, 2011 30.69 30.94 30.50 30.70 4,907,614 +0.00(+0.00%)
Apr 26, 2011 30.36 30.90 30.20 30.70 6,173,485 +0.50(+1.66%)
Apr 25, 2011 29.95 30.21 29.79 30.20 4,887,399 +0.08(+0.27%)
Apr 21, 2011 30.42 30.55 29.93 30.12 7,225,182 +0.02(+0.07%)
Apr 20, 2011 29.85 30.21 29.71 30.10 6,377,898 +0.50(+1.69%)
Apr 19, 2011 29.22 29.67 29.15 29.60 5,439,462 +0.38(+1.30%)
Apr 18, 2011 28.50 29.28 28.37 29.22 8,003,012 +0.37(+1.28%)
Apr 15, 2011 29.37 29.61 28.71 28.85 11,344,469 -0.61(-2.07%)
Apr 14, 2011 30.57 30.76 29.37 29.46 14,241,832 -0.79(-2.61%)
Apr 13, 2011 30.63 30.84 29.79 30.25 9,089,996 -0.14(-0.46%)
Apr 12, 2011 30.23 30.72 30.06 30.39 8,400,872 -0.12(-0.39%)
Apr 11, 2011 30.20 30.62 29.88 30.51 11,833,467 +0.81(+2.73%)
Apr 08, 2011 29.94 30.17 29.37 29.70 8,484,132 -0.29(-0.97%)
Apr 07, 2011 29.95 30.67 29.86 29.99 12,689,166 +0.24(+0.81%)
Apr 06, 2011 28.89 29.94 28.80 29.75 12,507,830 +1.11(+3.88%)
Apr 05, 2011 28.09 28.95 28.09 28.64 8,764,734 +0.49(+1.74%)
Apr 04, 2011 28.67 28.76 28.15 28.15 8,963,155 -0.49(-1.71%)
Apr 01, 2011 28.86 28.86 28.63 28.64 10,161,765 -0.08(-0.28%)
Mar 31, 2011 29.22 29.22 28.52 28.72 15,470,325 -0.49(-1.68%)
Mar 30, 2011 29.19 29.43 29.02 29.21 6,297,020 +0.13(+0.45%)
Mar 29, 2011 29.46 29.81 28.76 29.08 10,189,045 -0.27(-0.92%)
Mar 28, 2011 29.25 29.74 29.20 29.35 10,514,557 +0.13(+0.44%)
Mar 25, 2011 29.80 29.80 28.65 29.22 24,561,459 -0.91(-3.02%)
Mar 24, 2011 32.66 32.98 29.85 30.13 37,410,867 -1.72(-5.40%)
Mar 23, 2011 31.31 31.88 31.09 31.85 8,633,633 +0.43(+1.37%)
Mar 22, 2011 31.83 31.98 31.36 31.42 4,943,516 -0.48(-1.50%)
Mar 21, 2011 31.64 31.97 31.58 31.90 5,104,022 +0.37(+1.17%)
Mar 18, 2011 31.17 31.54 30.90 31.53 7,435,298 +0.66(+2.14%)
Mar 17, 2011 31.23 31.23 30.72 30.87 3,501,539 +0.03(+0.10%)
Mar 16, 2011 30.96 31.47 30.84 30.84 6,853,605 -0.15(-0.48%)
Mar 15, 2011 31.09 31.64 30.97 30.99 7,065,981 -0.65(-2.05%)
Mar 14, 2011 31.06 31.66 31.06 31.64 6,088,630 +0.12(+0.38%)
Mar 11, 2011 30.85 31.57 30.75 31.52 5,450,540 +0.61(+1.97%)
Mar 10, 2011 31.03 31.23 30.85 30.91 6,014,343 -0.37(-1.18%)
Mar 09, 2011 31.50 31.70 31.10 31.28 8,561,825 -0.34(-1.08%)
Mar 08, 2011 31.87 32.01 31.30 31.62 7,467,434 -0.19(-0.60%)
Mar 07, 2011 32.59 32.77 31.81 31.81 6,405,388 -0.88(-2.69%)
Mar 04, 2011 32.94 33.22 32.56 32.69 9,679,050 -0.34(-1.03%)
Mar 03, 2011 32.68 33.03 32.32 33.03 4,933,998 +0.59(+1.82%)
Mar 02, 2011 32.36 32.58 32.03 32.44 4,497,669 -0.02(-0.06%)
Mar 01, 2011 32.31 32.62 32.12 32.46 5,889,448 +0.22(+0.68%)
Feb 28, 2011 32.39 32.59 32.15 32.24 4,033,890 -0.13(-0.40%)
Feb 25, 2011 32.23 32.58 32.00 32.37 4,352,736 +0.20(+0.62%)
Feb 24, 2011 32.58 32.94 32.14 32.17 5,910,761 -0.55(-1.68%)
Feb 23, 2011 33.20 33.27 32.54 32.72 6,037,101 -0.41(-1.24%)
Feb 22, 2011 33.28 33.74 33.00 33.13 7,324,790 +0.09(+0.27%)
Feb 18, 2011 33.11 33.66 32.99 33.04 8,431,272 +0.18(+0.55%)
Feb 17, 2011 32.64 32.90 32.36 32.86 7,775,127 +0.19(+0.58%)
Feb 16, 2011 32.84 33.22 32.33 32.67 9,410,592 -0.21(-0.64%)
Feb 15, 2011 33.02 33.08 32.83 32.88 10,532,924 -0.18(-0.54%)
Feb 14, 2011 33.53 33.60 33.02 33.06 7,956,004 -0.54(-1.61%)
Feb 11, 2011 33.90 33.90 33.33 33.60 8,357,535 -0.46(-1.35%)
Feb 10, 2011 33.91 34.12 33.74 34.06 6,754,534 +0.21(+0.62%)
Feb 09, 2011 34.25 34.39 33.79 33.85 8,440,990 -0.50(-1.46%)
Feb 08, 2011 35.07 35.13 34.29 34.35 6,672,711 -0.64(-1.83%)
Feb 07, 2011 35.36 35.45 34.96 34.99 3,586,016 -0.25(-0.71%)
Feb 04, 2011 34.93 35.29 34.70 35.24 6,269,907 +0.22(+0.63%)
Feb 03, 2011 34.73 35.20 34.65 35.02 5,295,027 +0.33(+0.95%)
Feb 02, 2011 34.47 35.01 34.33 34.69 5,261,957 +0.29(+0.84%)
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.