Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.06 28.25 27.92 28.20 979,693 +0.65(+2.36%)
Mar 30, 2011 27.55 27.55 27.55 27.55 527,615 -0.11(-0.42%)
Mar 29, 2011 27.41 27.74 27.30 27.66 729,491 +0.29(+1.04%)
Mar 28, 2011 27.39 27.72 27.38 27.38 1,048,585 -0.52(-1.86%)
Mar 25, 2011 27.76 28.00 27.61 27.90 814,211 +0.09(+0.32%)
Mar 24, 2011 27.96 28.15 27.69 27.81 1,008,892 -0.07(-0.25%)
Mar 23, 2011 27.85 28.12 27.77 27.88 1,547,091 +0.15(+0.54%)
Mar 22, 2011 27.14 27.80 27.07 27.73 1,144,774 +0.55(+2.02%)
Mar 21, 2011 27.32 27.33 27.12 27.18 1,178,133 +0.13(+0.48%)
Mar 18, 2011 26.83 27.10 26.65 27.05 1,511,918 +0.01(+0.04%)
Mar 17, 2011 26.64 27.18 26.56 27.04 1,572,877 +0.88(+3.36%)
Mar 16, 2011 26.18 26.52 25.86 26.16 2,339,663 +0.20(+0.77%)
Mar 15, 2011 26.26 27.04 25.81 25.96 2,779,818 -1.08(-3.99%)
Mar 14, 2011 26.81 27.05 26.59 27.04 1,567,968 +0.15(+0.58%)
Mar 11, 2011 26.67 27.10 26.64 26.89 1,623,280 -0.46(-1.70%)
Mar 10, 2011 27.60 27.87 26.88 27.35 4,068,247 -0.48(-1.72%)
Mar 09, 2011 28.21 28.23 27.80 27.83 2,198,110 -0.16(-0.57%)
Mar 08, 2011 28.19 28.19 27.72 27.99 2,254,779 -0.06(-0.21%)
Mar 07, 2011 28.32 28.36 27.96 28.05 3,260,238 +0.02(+0.09%)
Mar 04, 2011 27.59 28.08 27.50 28.03 2,827,469 +0.80(+2.94%)
Mar 03, 2011 27.05 27.32 26.75 27.23 1,681,801 -0.14(-0.53%)
Mar 02, 2011 26.79 27.38 26.58 27.37 3,377,859 +0.63(+2.36%)
Mar 01, 2011 26.06 26.76 26.04 26.74 1,968,886 +0.89(+3.44%)
Feb 28, 2011 26.03 26.21 25.78 25.85 1,420,137 -0.35(-1.34%)
Feb 25, 2011 25.96 26.27 25.75 26.20 2,358,744 +0.51(+1.99%)
Feb 24, 2011 26.60 26.82 25.49 25.69 6,017,801 -0.57(-2.17%)
Feb 23, 2011 25.71 26.70 25.71 26.26 5,576,863 +0.91(+3.59%)
Feb 22, 2011 25.73 25.73 24.89 25.35 3,986,310 +1.46(+6.11%)
Feb 18, 2011 23.90 24.18 23.58 23.89 1,557,222 +0.21(+0.89%)
Feb 17, 2011 23.31 23.70 23.31 23.68 1,118,230 +0.35(+1.50%)
Feb 16, 2011 23.40 23.56 23.10 23.33 894,891 +0.10(+0.43%)
Feb 15, 2011 23.63 23.66 23.10 23.23 962,929 -0.34(-1.44%)
Feb 14, 2011 23.78 24.02 23.50 23.57 615,685 -0.12(-0.51%)
Feb 11, 2011 23.85 23.98 23.56 23.69 1,008,320 -0.33(-1.37%)
Feb 10, 2011 23.84 24.21 23.81 24.02 687,872 +0.05(+0.21%)
Feb 09, 2011 24.08 24.27 23.85 23.97 537,733 -0.11(-0.46%)
Feb 08, 2011 23.91 24.32 23.83 24.08 937,575 -0.02(-0.08%)
Feb 07, 2011 24.47 24.56 24.10 24.10 733,434 -0.45(-1.83%)
Feb 04, 2011 25.28 25.31 24.44 24.55 1,049,764 -0.54(-2.15%)
Feb 03, 2011 25.21 25.28 24.90 25.09 874,515 -0.07(-0.28%)
Feb 02, 2011 25.09 25.39 24.91 25.16 979,319 +0.08(+0.32%)
Feb 01, 2011 25.50 25.59 25.01 25.08 1,401,241 -0.36(-1.42%)
Jan 31, 2011 24.51 25.70 24.50 25.44 1,955,713 +0.71(+2.87%)
Jan 28, 2011 23.80 24.78 23.78 24.73 2,121,772 +1.14(+4.83%)
Jan 27, 2011 24.02 24.11 23.58 23.59 799,888 -0.61(-2.52%)
Jan 26, 2011 23.84 24.22 23.73 24.20 565,540 +0.38(+1.60%)
Jan 25, 2011 23.97 23.99 23.77 23.82 989,769 -0.45(-1.85%)
Jan 24, 2011 24.26 24.38 24.10 24.27 1,477,735 -0.38(-1.54%)
Jan 21, 2011 24.72 24.82 24.57 24.65 388,844 -0.04(-0.16%)
Jan 20, 2011 24.86 24.90 24.54 24.69 1,128,456 -0.70(-2.76%)
Jan 19, 2011 25.69 25.69 25.32 25.39 534,013 -0.12(-0.47%)
Jan 18, 2011 25.36 25.67 25.33 25.51 412,315 -0.13(-0.51%)
Jan 14, 2011 25.35 25.65 25.30 25.64 286,205 +0.16(+0.63%)
Jan 13, 2011 25.70 25.82 25.44 25.48 264,589 -0.20(-0.78%)
Jan 12, 2011 25.73 25.88 25.60 25.68 508,256 +0.10(+0.39%)
Jan 11, 2011 25.27 25.59 25.10 25.58 702,530 +0.51(+2.03%)
Jan 10, 2011 25.04 25.14 24.83 25.07 519,618 +0.30(+1.21%)
Jan 07, 2011 24.94 25.05 24.40 24.77 507,153 +0.04(+0.14%)
Jan 06, 2011 25.19 25.19 24.60 24.73 695,615 -0.59(-2.31%)
Jan 05, 2011 24.83 25.46 24.70 25.32 1,096,750 +0.31(+1.24%)
Jan 04, 2011 25.63 25.65 24.75 25.01 2,695,422 -0.67(-2.61%)
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.