Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.63 30.85 30.51 30.60 116,658,248 -0.11(-0.36%)
Mar 30, 2011 30.11 30.97 30.08 30.71 52,853,152 +0.66(+2.20%)
Mar 29, 2011 29.32 30.08 29.30 30.05 42,034,728 +0.69(+2.35%)
Mar 28, 2011 29.02 29.63 28.90 29.36 50,490,896 +0.51(+1.77%)
Mar 25, 2011 28.65 28.90 28.62 28.85 23,664,562 +0.31(+1.09%)
Mar 24, 2011 28.50 28.77 28.41 28.54 32,510,568 +0.40(+1.42%)
Mar 23, 2011 28.03 28.22 27.95 28.14 21,832,440 +0.04(+0.14%)
Mar 22, 2011 28.28 28.30 28.00 28.10 28,888,732 -0.16(-0.57%)
Mar 21, 2011 28.14 28.42 28.14 28.26 62,001,848 +0.32(+1.15%)
Mar 18, 2011 27.95 28.05 27.74 27.94 26,542,932 +0.20(+0.72%)
Mar 17, 2011 27.67 27.91 27.56 27.74 26,088,800 +0.41(+1.50%)
Mar 16, 2011 27.72 27.74 27.27 27.33 37,190,648 -0.48(-1.73%)
Mar 15, 2011 27.82 28.19 27.70 27.81 38,683,816 -0.38(-1.35%)
Mar 14, 2011 28.32 28.42 27.95 28.19 25,303,896 -0.27(-0.95%)
Mar 11, 2011 28.49 28.72 28.24 28.46 21,881,156 -0.15(-0.52%)
Mar 10, 2011 28.71 28.81 28.53 28.61 34,488,532 -0.18(-0.63%)
Mar 09, 2011 28.50 28.89 28.37 28.79 28,815,532 +0.33(+1.16%)
Mar 08, 2011 28.14 28.60 28.10 28.46 30,105,090 +0.56(+2.01%)
Mar 07, 2011 27.95 28.10 27.73 27.90 23,885,760 -0.02(-0.06%)
Mar 04, 2011 28.22 28.35 27.79 27.92 26,538,524 -0.21(-0.76%)
Mar 03, 2011 28.33 28.39 28.04 28.13 21,877,032 -0.04(-0.14%)
Mar 02, 2011 28.08 28.52 28.03 28.17 26,876,508 +0.09(+0.32%)
Mar 01, 2011 28.45 28.53 28.04 28.08 22,220,732 -0.30(-1.05%)
Feb 28, 2011 28.25 28.40 28.16 28.38 21,186,036 +0.25(+0.88%)
Feb 25, 2011 27.79 28.18 27.77 28.13 16,066,688 +0.21(+0.75%)
Feb 24, 2011 28.01 28.05 27.61 27.92 28,142,872 -0.11(-0.39%)
Feb 23, 2011 28.25 28.29 28.02 28.03 24,764,830 -0.17(-0.60%)
Feb 22, 2011 28.32 28.42 28.05 28.20 25,979,010 -0.37(-1.30%)
Feb 18, 2011 28.53 28.58 28.35 28.57 19,718,796 +0.07(+0.25%)
Feb 17, 2011 28.26 28.55 28.15 28.50 18,894,582 +0.20(+0.71%)
Feb 16, 2011 28.19 28.39 28.09 28.30 22,802,406 +0.08(+0.28%)
Feb 15, 2011 28.32 28.34 28.00 28.22 23,654,540 -0.24(-0.84%)
Feb 14, 2011 28.40 28.53 28.21 28.46 22,888,948 -0.01(-0.04%)
Feb 11, 2011 28.13 28.59 28.09 28.47 22,252,220 +0.23(+0.81%)
Feb 10, 2011 27.98 28.44 27.80 28.24 35,273,280 +0.27(+0.97%)
Feb 09, 2011 27.91 28.01 27.63 27.97 18,641,120 +0.06(+0.21%)
Feb 08, 2011 27.97 28.00 27.77 27.91 19,826,000 -0.05(-0.18%)
Feb 07, 2011 27.97 28.01 27.70 27.96 32,892,636 -0.01(-0.04%)
Feb 04, 2011 28.06 28.06 27.83 27.97 18,325,740 -0.02(-0.07%)
Feb 03, 2011 27.67 28.01 27.58 27.99 21,084,098 +0.32(+1.16%)
Feb 02, 2011 28.04 28.05 27.56 27.67 23,400,380 -0.20(-0.72%)
Feb 01, 2011 27.92 27.92 27.64 27.87 26,396,702 +0.35(+1.27%)
Jan 31, 2011 27.42 27.58 27.20 27.52 29,253,234 +0.03(+0.11%)
Jan 28, 2011 28.00 28.02 27.41 27.49 41,005,620 -0.64(-2.28%)
Jan 27, 2011 28.08 28.25 27.81 28.13 58,403,208 -0.60(-2.09%)
Jan 26, 2011 28.87 28.95 28.68 28.73 24,377,008 -0.03(-0.10%)
Jan 25, 2011 28.48 28.76 28.40 28.76 27,638,186 +0.28(+0.98%)
Jan 24, 2011 28.46 28.56 28.31 28.48 19,987,234 +0.15(+0.53%)
Jan 21, 2011 28.31 28.48 28.23 28.33 38,022,672 +0.10(+0.35%)
Jan 20, 2011 28.49 28.51 28.15 28.23 29,698,168 -0.10(-0.35%)
Jan 19, 2011 28.34 28.47 28.25 28.33 31,644,568 +0.00(+0.00%)
Jan 18, 2011 28.55 28.59 28.26 28.33 31,213,636 -0.10(-0.35%)
Jan 14, 2011 28.01 28.45 27.91 28.43 34,192,520 +0.35(+1.25%)
Jan 13, 2011 28.14 28.19 27.87 28.08 35,909,200 +0.04(+0.14%)
Jan 12, 2011 27.91 28.21 27.84 28.04 36,029,344 +0.13(+0.47%)
Jan 11, 2011 28.12 28.23 27.71 27.91 57,324,168 -0.43(-1.52%)
Jan 10, 2011 28.54 28.61 28.13 28.34 41,338,952 -0.51(-1.77%)
Jan 07, 2011 29.10 29.11 28.66 28.85 47,540,432 -0.02(-0.08%)
Jan 06, 2011 29.57 29.61 28.70 28.87 40,767,664 -1.11(-3.70%)
Jan 05, 2011 29.83 30.10 29.57 29.98 28,142,720 +0.10(+0.33%)
Jan 04, 2011 29.80 29.91 29.65 29.88 20,787,112 +0.24(+0.81%)
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.