Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.24 27.41 27.09 27.25 631,319 +0.08(+0.28%)
Apr 28, 2011 26.93 27.17 26.91 27.17 2,237,908 -0.09(-0.34%)
Apr 27, 2011 27.04 27.31 26.97 27.26 655,469 +0.34(+1.26%)
Apr 26, 2011 26.85 27.04 26.82 26.92 639,296 +0.23(+0.86%)
Apr 25, 2011 26.53 26.70 26.50 26.69 474,363 +0.18(+0.68%)
Apr 21, 2011 26.53 26.70 26.42 26.51 531,187 +0.08(+0.32%)
Apr 20, 2011 26.53 26.60 26.37 26.43 653,365 +0.36(+1.36%)
Apr 19, 2011 25.97 26.09 25.86 26.07 688,263 +0.44(+1.71%)
Apr 18, 2011 25.73 25.73 25.37 25.64 444,123 -0.42(-1.60%)
Apr 15, 2011 26.03 26.11 25.94 26.05 406,982 +0.19(+0.74%)
Apr 14, 2011 25.71 25.95 25.67 25.86 410,222 +0.19(+0.75%)
Apr 13, 2011 25.73 25.73 25.53 25.67 491,922 +0.34(+1.34%)
Apr 12, 2011 25.43 25.49 25.25 25.33 975,025 +0.00(+0.01%)
Apr 11, 2011 25.42 25.50 25.29 25.33 816,638 -0.25(-0.98%)
Apr 08, 2011 25.56 25.60 25.41 25.58 420,381 +0.16(+0.62%)
Apr 07, 2011 25.44 25.50 25.31 25.42 1,141,105 -0.41(-1.58%)
Apr 06, 2011 25.85 25.93 25.70 25.83 1,149,489 +0.00(+0.01%)
Apr 05, 2011 25.79 25.89 25.71 25.82 641,708 +0.31(+1.21%)
Apr 04, 2011 25.59 25.60 25.39 25.52 1,900,019 +0.18(+0.69%)
Apr 01, 2011 25.18 25.46 25.06 25.34 1,117,304 +0.32(+1.28%)
Mar 31, 2011 25.24 25.33 25.01 25.02 881,044 -0.22(-0.86%)
Mar 30, 2011 24.90 25.24 24.90 25.23 993,452 +0.66(+2.68%)
Mar 29, 2011 24.54 24.59 24.32 24.58 1,233,099 +0.48(+1.99%)
Mar 28, 2011 24.13 24.16 24.01 24.10 1,281,810 -0.04(-0.18%)
Mar 25, 2011 24.14 24.29 24.09 24.14 1,192,283 -0.13(-0.55%)
Mar 24, 2011 24.07 24.33 24.01 24.27 931,656 -0.06(-0.24%)
Mar 23, 2011 23.76 24.33 23.71 24.33 1,013,371 +0.32(+1.33%)
Mar 22, 2011 23.81 24.07 23.81 24.01 1,057,554 +0.14(+0.58%)
Mar 21, 2011 23.80 23.87 23.78 23.87 1,241,865 +0.29(+1.23%)
Mar 18, 2011 23.59 23.72 23.49 23.58 1,149,946 +0.20(+0.86%)
Mar 17, 2011 23.00 23.42 22.91 23.38 2,638,367 +0.59(+2.59%)
Mar 16, 2011 23.29 23.32 22.70 22.79 1,592,250 -0.72(-3.07%)
Mar 15, 2011 24.00 23.52 23.31 23.52 1,582,461 -0.48(-2.01%)
Mar 14, 2011 23.75 24.00 23.75 24.00 635,220 -0.09(-0.38%)
Mar 11, 2011 23.93 24.22 23.88 24.09 423,489 -0.13(-0.52%)
Mar 10, 2011 24.20 24.32 24.08 24.22 904,177 -0.47(-1.91%)
Mar 09, 2011 24.51 24.77 24.45 24.69 1,499,741 -0.61(-2.43%)
Mar 08, 2011 25.08 25.32 24.96 25.31 983,472 +0.25(+1.01%)
Mar 07, 2011 25.23 25.28 24.92 25.05 783,993 -0.20(-0.78%)
Mar 04, 2011 25.29 25.34 25.04 25.25 420,607 -0.09(-0.37%)
Mar 03, 2011 25.31 25.42 25.27 25.34 460,776 +0.41(+1.66%)
Mar 02, 2011 24.94 25.18 24.89 24.93 438,477 -0.05(-0.21%)
Mar 01, 2011 25.09 25.13 24.89 24.98 2,296,393 -0.08(-0.32%)
Feb 28, 2011 25.03 25.13 24.90 25.06 945,178 +0.27(+1.10%)
Feb 25, 2011 24.59 24.84 24.49 24.79 779,160 +0.65(+2.69%)
Feb 24, 2011 24.05 24.25 23.96 24.14 825,621 -0.27(-1.11%)
Feb 23, 2011 24.61 24.64 24.26 24.41 545,237 +0.04(+0.18%)
Feb 22, 2011 24.37 24.65 24.29 24.37 732,578 -0.48(-1.91%)
Feb 18, 2011 24.73 24.89 24.71 24.84 470,494 +0.32(+1.30%)
Feb 17, 2011 24.29 24.53 24.28 24.53 410,986 +0.39(+1.60%)
Feb 16, 2011 24.10 24.20 24.03 24.14 833,695 -0.01(-0.04%)
Feb 15, 2011 24.15 24.25 24.05 24.15 940,947 +0.20(+0.85%)
Feb 14, 2011 24.03 24.15 23.90 23.95 498,030 -0.15(-0.60%)
Feb 11, 2011 23.72 24.14 23.70 24.09 484,796 +0.06(+0.24%)
Feb 10, 2011 23.92 24.05 23.77 24.03 412,572 -0.05(-0.21%)
Feb 09, 2011 24.00 24.16 23.96 24.08 332,518 -0.09(-0.37%)
Feb 08, 2011 24.16 24.27 24.07 24.17 3,918,277 -0.16(-0.66%)
Feb 07, 2011 24.16 24.37 24.15 24.33 2,303,453 +0.49(+2.06%)
Feb 04, 2011 23.87 23.92 23.74 23.84 1,402,956 -0.08(-0.32%)
Feb 03, 2011 23.80 23.92 23.71 23.92 2,765,806 +0.40(+1.68%)
Feb 02, 2011 23.49 23.59 23.42 23.52 1,066,683 +0.28(+1.20%)
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.