Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 29.55 29.68 29.31 29.64 3,948,025 +0.26(+0.88%)
Apr 28, 2011 29.28 30.18 28.96 29.39 5,765,706 -0.76(-2.53%)
Apr 27, 2011 29.94 30.35 29.88 30.15 3,860,298 +0.36(+1.20%)
Apr 26, 2011 29.32 29.91 29.31 29.79 3,306,317 +0.56(+1.92%)
Apr 25, 2011 29.57 29.60 28.92 29.23 2,621,065 -0.30(-1.00%)
Apr 21, 2011 28.91 29.62 28.62 29.53 4,460,771 +0.86(+3.00%)
Apr 20, 2011 28.11 29.20 28.11 28.67 3,968,797 +1.17(+4.26%)
Apr 19, 2011 27.28 27.50 26.97 27.50 3,139,236 +0.29(+1.07%)
Apr 18, 2011 27.06 27.25 26.58 27.21 5,271,303 -0.42(-1.51%)
Apr 15, 2011 27.34 27.74 27.29 27.62 3,456,597 +0.23(+0.84%)
Apr 14, 2011 27.48 27.69 27.13 27.39 4,558,469 -0.34(-1.23%)
Apr 13, 2011 27.92 28.05 27.44 27.74 4,447,384 +0.08(+0.29%)
Apr 12, 2011 28.36 28.47 27.37 27.66 11,153,361 -0.86(-3.03%)
Apr 11, 2011 28.86 28.97 28.29 28.52 3,954,492 -0.41(-1.41%)
Apr 08, 2011 29.41 29.53 28.54 28.93 3,419,196 -0.23(-0.79%)
Apr 07, 2011 29.76 29.93 28.99 29.16 3,797,484 -0.69(-2.30%)
Apr 06, 2011 30.87 30.87 29.63 29.84 5,024,638 -0.75(-2.45%)
Apr 05, 2011 31.20 31.29 30.58 30.59 5,239,631 -0.75(-2.39%)
Apr 04, 2011 31.20 31.58 30.99 31.34 2,964,599 +0.24(+0.78%)
Apr 01, 2011 30.70 31.41 30.70 31.10 3,868,709 +0.51(+1.68%)
Mar 31, 2011 30.01 30.62 29.88 30.58 3,071,563 +0.41(+1.37%)
Mar 30, 2011 30.17 30.18 30.15 30.17 2,770,670 +0.23(+0.78%)
Mar 29, 2011 29.26 29.98 29.05 29.94 2,851,233 +0.63(+2.16%)
Mar 28, 2011 29.84 30.03 29.23 29.30 4,707,569 -0.36(-1.20%)
Mar 25, 2011 29.09 29.94 28.93 29.66 6,165,738 +0.60(+2.07%)
Mar 24, 2011 28.77 29.16 28.38 29.06 3,314,369 +0.50(+1.75%)
Mar 23, 2011 27.92 28.88 27.46 28.56 5,097,601 +0.46(+1.64%)
Mar 22, 2011 29.26 29.26 27.87 28.10 4,988,865 -1.15(-3.94%)
Mar 21, 2011 29.26 29.39 29.14 29.25 2,287,463 +0.68(+2.36%)
Mar 18, 2011 28.71 28.87 28.16 28.57 5,052,096 +0.30(+1.06%)
Mar 17, 2011 28.62 29.06 28.26 28.27 5,349,701 +0.33(+1.20%)
Mar 16, 2011 28.25 28.71 27.71 27.94 5,960,789 -0.36(-1.29%)
Mar 15, 2011 28.17 28.45 28.10 28.30 5,274,492 -0.33(-1.15%)
Mar 14, 2011 28.21 29.16 28.02 28.63 6,259,040 -0.02(-0.07%)
Mar 11, 2011 29.23 29.27 28.27 28.65 5,933,344 -0.69(-2.35%)
Mar 10, 2011 29.14 29.65 28.73 29.34 5,613,232 -0.33(-1.11%)
Mar 09, 2011 29.43 29.89 29.14 29.67 3,473,813 +0.19(+0.64%)
Mar 08, 2011 29.17 29.75 28.84 29.49 3,988,352 +0.46(+1.59%)
Mar 07, 2011 29.88 30.15 28.89 29.03 3,942,339 -0.81(-2.73%)
Mar 04, 2011 29.72 29.97 29.43 29.84 3,924,501 +0.05(+0.17%)
Mar 03, 2011 29.56 29.96 29.41 29.79 3,978,000 +0.65(+2.24%)
Mar 02, 2011 29.08 29.63 28.94 29.14 4,540,433 +0.03(+0.09%)
Mar 01, 2011 29.81 30.06 28.85 29.11 3,948,368 -0.68(-2.27%)
Feb 28, 2011 29.80 29.94 29.26 29.79 5,562,360 +0.25(+0.86%)
Feb 25, 2011 29.19 29.54 29.00 29.53 4,958,773 +0.61(+2.11%)
Feb 24, 2011 29.06 29.42 28.39 28.92 5,384,168 -0.23(-0.80%)
Feb 23, 2011 29.84 29.97 28.38 29.16 6,198,082 -0.69(-2.30%)
Feb 22, 2011 30.30 30.62 29.78 29.84 4,299,532 -0.95(-3.08%)
Feb 18, 2011 30.76 30.90 30.52 30.79 3,840,441 +0.08(+0.27%)
Feb 17, 2011 30.77 30.97 30.46 30.71 3,920,712 -0.11(-0.36%)
Feb 16, 2011 30.64 31.11 30.57 30.82 7,047,687 +0.32(+1.04%)
Feb 15, 2011 30.45 30.71 30.32 30.50 5,087,590 -0.21(-0.70%)
Feb 14, 2011 29.44 30.72 29.32 30.71 7,067,276 +1.04(+3.49%)
Feb 11, 2011 28.20 29.80 28.20 29.68 11,716,159 +1.37(+4.83%)
Feb 10, 2011 27.52 28.36 27.31 28.31 7,028,327 +0.66(+2.40%)
Feb 09, 2011 27.59 27.90 27.54 27.65 6,573,246 +0.05(+0.19%)
Feb 08, 2011 27.18 27.79 27.18 27.59 4,533,174 +0.55(+2.03%)
Feb 07, 2011 26.00 27.34 25.89 27.05 7,405,435 +1.32(+5.13%)
Feb 04, 2011 25.34 25.81 25.19 25.73 4,434,413 +0.50(+1.99%)
Feb 03, 2011 25.30 25.33 24.65 25.22 9,643,704 -0.01(-0.03%)
Feb 02, 2011 25.82 25.83 25.16 25.23 6,196,933 -0.59(-2.29%)
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.