Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.18 33.32 32.90 33.05 35,474 -0.11(-0.33%)
Apr 28, 2011 32.76 33.20 32.75 33.16 43,944 +0.28(+0.85%)
Apr 27, 2011 33.26 33.26 32.61 32.88 65,546 -0.54(-1.62%)
Apr 26, 2011 33.44 33.51 33.15 33.42 128,691 +0.02(+0.06%)
Apr 25, 2011 32.98 33.47 32.90 33.40 96,344 +0.48(+1.46%)
Apr 21, 2011 32.80 32.93 32.50 32.92 75,281 +0.21(+0.64%)
Apr 20, 2011 32.50 32.71 32.46 32.71 119,077 +0.22(+0.68%)
Apr 19, 2011 32.23 32.49 32.23 32.49 164,717 +0.05(+0.15%)
Apr 18, 2011 32.14 32.45 31.76 32.44 55,359 +0.23(+0.71%)
Apr 15, 2011 32.17 32.33 32.14 32.21 59,069 +0.08(+0.25%)
Apr 14, 2011 31.76 32.24 31.75 32.13 102,564 +0.39(+1.23%)
Apr 13, 2011 31.49 31.80 31.11 31.74 111,218 +0.47(+1.50%)
Apr 12, 2011 32.17 32.17 31.20 31.27 146,054 -0.90(-2.80%)
Apr 11, 2011 32.43 32.56 32.08 32.17 55,114 -0.35(-1.08%)
Apr 08, 2011 32.10 32.75 32.08 32.52 69,051 +0.55(+1.72%)
Apr 07, 2011 31.72 31.97 31.63 31.97 97,814 +0.25(+0.79%)
Apr 06, 2011 32.20 32.37 31.60 31.72 106,519 -0.43(-1.34%)
Apr 05, 2011 32.18 32.44 31.94 32.15 60,224 -0.04(-0.12%)
Apr 04, 2011 32.51 32.59 32.02 32.19 97,874 -0.31(-0.95%)
Apr 01, 2011 33.20 33.20 32.42 32.50 121,096 -0.60(-1.81%)
Mar 31, 2011 33.24 33.24 32.91 33.10 367,197 +0.00(+0.00%)
Mar 30, 2011 33.29 33.10 33.10 33.10 92,201 -0.30(-0.90%)
Mar 29, 2011 32.48 33.60 32.23 33.40 205,810 +0.90(+2.77%)
Mar 28, 2011 32.50 32.51 32.35 32.50 90,283 +0.11(+0.34%)
Mar 25, 2011 32.22 32.40 32.20 32.39 85,996 +0.14(+0.43%)
Mar 24, 2011 32.25 32.75 32.03 32.25 119,874 -0.07(-0.22%)
Mar 23, 2011 31.75 32.48 31.68 32.32 130,813 +0.59(+1.86%)
Mar 22, 2011 31.75 31.75 31.29 31.73 91,410 -0.02(-0.06%)
Mar 21, 2011 31.30 31.75 31.29 31.75 155,271 +0.73(+2.35%)
Mar 18, 2011 31.08 31.98 31.02 31.02 866,852 +0.04(+0.13%)
Mar 17, 2011 30.93 31.81 30.86 30.98 262,361 +0.08(+0.26%)
Mar 16, 2011 31.02 31.12 30.87 30.90 109,715 -0.27(-0.87%)
Mar 15, 2011 30.50 31.25 30.33 31.17 130,729 +0.12(+0.39%)
Mar 14, 2011 30.82 31.50 30.77 31.05 156,025 +0.23(+0.75%)
Mar 11, 2011 30.40 30.93 30.21 30.82 74,654 +0.27(+0.88%)
Mar 10, 2011 31.00 31.02 30.55 30.55 78,890 -0.67(-2.15%)
Mar 09, 2011 32.00 32.20 31.13 31.22 95,682 -1.02(-3.16%)
Mar 08, 2011 32.12 32.38 31.80 32.24 146,388 +0.04(+0.12%)
Mar 07, 2011 32.04 32.43 32.00 32.20 221,406 +0.16(+0.50%)
Mar 04, 2011 31.85 32.05 31.70 32.04 142,583 +0.19(+0.60%)
Mar 03, 2011 31.76 31.90 31.76 31.85 138,083 +0.10(+0.31%)
Mar 02, 2011 31.52 31.80 31.48 31.75 134,307 +0.09(+0.28%)
Mar 01, 2011 31.48 31.75 31.42 31.66 103,336 +0.17(+0.54%)
Feb 28, 2011 31.17 31.60 30.82 31.49 211,459 +0.31(+0.99%)
Feb 25, 2011 30.66 31.18 30.62 31.18 89,717 +0.72(+2.36%)
Feb 24, 2011 30.76 30.76 30.30 30.46 126,561 -0.44(-1.42%)
Feb 23, 2011 31.10 31.18 30.84 30.90 87,089 -0.29(-0.93%)
Feb 22, 2011 31.74 31.74 31.12 31.19 105,379 -0.55(-1.73%)
Feb 18, 2011 31.38 31.74 31.30 31.74 255,472 +0.42(+1.34%)
Feb 17, 2011 30.80 31.42 30.70 31.32 232,226 +0.58(+1.89%)
Feb 16, 2011 30.72 30.78 30.57 30.74 115,322 -0.01(-0.03%)
Feb 15, 2011 30.34 30.75 30.34 30.75 337,953 +0.35(+1.15%)
Feb 14, 2011 30.27 30.40 30.20 30.40 115,385 +0.24(+0.80%)
Feb 11, 2011 30.34 30.34 29.78 30.16 393,561 -0.15(-0.49%)
Feb 10, 2011 30.30 30.34 30.26 30.31 151,528 -0.01(-0.03%)
Feb 09, 2011 30.35 30.35 30.25 30.32 118,921 +0.00(+0.00%)
Feb 08, 2011 30.38 30.38 30.26 30.32 112,255 -0.02(-0.07%)
Feb 07, 2011 30.39 30.40 30.26 30.34 342,411 -0.01(-0.03%)
Feb 04, 2011 30.29 30.36 30.20 30.35 173,004 +0.03(+0.10%)
Feb 03, 2011 30.28 30.34 30.23 30.32 202,850 +0.00(+0.00%)
Feb 02, 2011 30.29 30.32 30.24 30.32 240,335 +0.02(+0.07%)
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.