Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.36 32.47 32.04 32.06 2,224,491 -0.26(-0.79%)
Apr 28, 2011 32.33 32.40 32.01 32.31 2,387,118 -0.14(-0.44%)
Apr 27, 2011 32.68 32.74 32.07 32.45 3,972,657 -0.27(-0.82%)
Apr 26, 2011 32.12 32.83 32.08 32.72 3,753,044 +0.71(+2.23%)
Apr 25, 2011 31.96 32.09 31.65 32.01 2,788,726 +0.11(+0.36%)
Apr 21, 2011 31.82 31.91 31.66 31.89 3,843,485 +0.20(+0.64%)
Apr 20, 2011 31.38 31.83 31.28 31.69 2,967,865 +0.82(+2.66%)
Apr 19, 2011 30.69 30.98 30.57 30.87 2,888,881 +0.28(+0.90%)
Apr 18, 2011 30.69 30.80 30.16 30.59 3,108,211 -0.54(-1.73%)
Apr 15, 2011 31.17 31.31 30.98 31.13 2,301,903 +0.07(+0.24%)
Apr 14, 2011 30.78 31.11 30.62 31.06 2,294,439 +0.08(+0.26%)
Apr 13, 2011 31.19 31.35 30.54 30.98 2,858,804 +0.07(+0.24%)
Apr 12, 2011 30.79 31.46 30.74 30.90 3,024,000 -0.08(-0.26%)
Apr 11, 2011 31.02 31.43 30.93 30.98 2,421,990 -0.18(-0.56%)
Apr 08, 2011 31.50 31.83 30.96 31.16 3,749,508 -0.26(-0.84%)
Apr 07, 2011 31.01 31.88 31.00 31.42 5,544,714 +0.48(+1.55%)
Apr 06, 2011 30.93 31.15 30.51 30.94 4,213,154 +0.16(+0.53%)
Apr 05, 2011 30.30 31.08 30.20 30.78 2,456,610 +0.33(+1.08%)
Apr 04, 2011 30.50 30.67 30.21 30.45 2,375,258 +0.04(+0.13%)
Apr 01, 2011 30.34 30.76 30.28 30.41 3,217,418 +0.16(+0.51%)
Mar 31, 2011 30.18 30.34 29.65 30.26 3,772,938 -0.01(-0.04%)
Mar 30, 2011 30.27 30.27 30.27 30.27 3,084,306 +0.61(+2.05%)
Mar 29, 2011 28.98 29.70 28.96 29.66 2,957,679 +0.71(+2.44%)
Mar 28, 2011 29.49 29.80 28.93 28.96 3,754,636 -0.44(-1.49%)
Mar 25, 2011 29.46 29.96 29.34 29.39 3,715,641 -0.01(-0.05%)
Mar 24, 2011 28.65 29.47 28.36 29.41 7,876,096 +0.92(+3.22%)
Mar 23, 2011 28.60 28.63 28.27 28.49 5,893,081 -0.26(-0.89%)
Mar 22, 2011 29.25 29.25 28.72 28.75 4,067,928 +0.23(+0.80%)
Mar 21, 2011 28.47 28.54 28.29 28.52 2,689,358 +0.65(+2.35%)
Mar 18, 2011 28.61 28.61 27.61 27.86 6,670,744 -0.24(-0.86%)
Mar 17, 2011 28.58 28.94 28.07 28.11 5,070,169 +0.14(+0.51%)
Mar 16, 2011 28.83 28.94 27.82 27.96 7,024,664 -0.93(-3.22%)
Mar 15, 2011 28.68 29.12 28.59 28.89 3,772,916 -0.09(-0.30%)
Mar 14, 2011 29.64 29.98 28.83 28.98 5,065,677 -0.99(-3.31%)
Mar 11, 2011 29.92 30.20 29.67 29.97 3,858,099 +0.06(+0.20%)
Mar 10, 2011 29.32 30.12 29.32 29.91 3,285,973 +0.05(+0.16%)
Mar 09, 2011 29.46 30.14 29.12 29.87 3,421,207 +0.36(+1.21%)
Mar 08, 2011 29.15 29.66 28.75 29.51 2,687,362 +0.34(+1.18%)
Mar 07, 2011 29.92 29.93 29.13 29.16 3,244,420 -0.55(-1.86%)
Mar 04, 2011 30.10 30.21 29.39 29.72 3,656,011 -0.36(-1.21%)
Mar 03, 2011 30.48 30.53 29.83 30.08 6,017,482 +0.28(+0.93%)
Mar 02, 2011 29.71 29.93 29.29 29.80 4,487,637 +0.15(+0.50%)
Mar 01, 2011 30.39 30.59 29.46 29.66 4,390,238 -0.70(-2.30%)
Feb 28, 2011 30.20 30.60 29.90 30.35 4,474,779 -0.15(-0.51%)
Feb 25, 2011 30.41 30.77 30.15 30.51 5,073,694 +0.33(+1.09%)
Feb 24, 2011 29.84 30.39 29.58 30.18 4,084,264 +0.28(+0.92%)
Feb 23, 2011 30.68 30.89 29.62 29.90 5,037,784 -0.71(-2.32%)
Feb 22, 2011 31.04 31.43 30.39 30.62 3,915,070 -0.85(-2.69%)
Feb 18, 2011 30.63 31.87 30.53 31.46 6,981,443 +0.29(+0.93%)
Feb 17, 2011 31.41 31.82 30.93 31.17 5,177,381 -0.15(-0.47%)
Feb 16, 2011 30.90 31.49 30.90 31.32 3,556,420 +0.56(+1.81%)
Feb 15, 2011 30.45 30.96 30.45 30.76 2,331,176 +0.10(+0.33%)
Feb 14, 2011 30.98 31.06 30.56 30.66 3,029,420 -0.29(-0.93%)
Feb 11, 2011 30.37 30.98 30.28 30.95 2,140,631 +0.39(+1.27%)
Feb 10, 2011 29.96 30.60 29.84 30.56 2,526,400 +0.41(+1.36%)
Feb 09, 2011 30.13 30.60 30.01 30.15 3,762,436 +0.03(+0.09%)
Feb 08, 2011 29.85 30.18 29.75 30.13 3,164,706 +0.22(+0.74%)
Feb 07, 2011 29.33 30.11 29.32 29.90 3,348,355 +0.59(+2.01%)
Feb 04, 2011 28.21 29.65 28.17 29.31 4,870,062 +1.11(+3.95%)
Feb 03, 2011 27.85 28.57 27.67 28.20 8,755,858 +1.31(+4.89%)
Feb 02, 2011 27.41 27.45 26.85 26.89 6,996,170 -0.57(-2.08%)
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.