Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.72 27.73 27.00 27.04 3,823,136 -0.76(-2.73%)
Mar 30, 2011 27.80 27.80 27.80 27.80 2,272,968 +0.53(+1.94%)
Mar 29, 2011 27.16 27.32 26.90 27.27 3,433,005 +0.12(+0.44%)
Mar 28, 2011 27.40 27.55 27.13 27.15 2,264,598 -0.28(-1.02%)
Mar 25, 2011 27.53 27.61 27.30 27.43 2,074,215 +0.00(+0.00%)
Mar 24, 2011 27.16 27.55 27.10 27.43 2,740,952 +0.29(+1.07%)
Mar 23, 2011 26.88 27.21 26.61 27.14 2,977,929 +0.18(+0.67%)
Mar 22, 2011 27.22 27.35 26.92 26.96 1,995,994 -0.26(-0.96%)
Mar 21, 2011 27.29 27.31 27.00 27.22 3,432,494 +0.63(+2.37%)
Mar 18, 2011 26.55 26.73 26.42 26.59 3,175,141 +0.34(+1.30%)
Mar 17, 2011 26.42 26.62 26.12 26.25 1,802,534 +0.09(+0.34%)
Mar 16, 2011 26.62 26.67 26.15 26.16 3,205,031 -0.60(-2.24%)
Mar 15, 2011 26.76 27.03 26.71 26.76 4,627,127 -0.05(-0.19%)
Mar 14, 2011 26.82 27.03 26.55 26.81 3,321,625 -0.35(-1.29%)
Mar 11, 2011 27.24 27.36 26.91 27.16 3,022,015 -0.17(-0.62%)
Mar 10, 2011 27.52 27.66 27.22 27.33 2,786,164 -0.39(-1.41%)
Mar 09, 2011 27.31 27.73 27.20 27.72 2,834,070 +0.42(+1.54%)
Mar 08, 2011 27.25 27.41 27.11 27.30 2,632,074 +0.03(+0.11%)
Mar 07, 2011 27.37 27.53 27.03 27.27 3,337,015 -0.08(-0.29%)
Mar 04, 2011 27.65 27.79 27.05 27.35 3,744,563 -0.37(-1.33%)
Mar 03, 2011 27.60 27.86 27.56 27.72 2,736,951 +0.21(+0.76%)
Mar 02, 2011 27.40 27.58 27.25 27.51 2,820,249 +0.10(+0.36%)
Mar 01, 2011 27.93 27.94 27.38 27.41 4,909,561 -0.40(-1.44%)
Feb 28, 2011 27.92 27.98 27.63 27.81 5,305,157 -0.13(-0.47%)
Feb 25, 2011 27.99 28.10 27.56 27.94 3,892,054 +0.12(+0.43%)
Feb 24, 2011 28.34 28.60 27.71 27.82 4,652,229 -0.12(-0.43%)
Feb 23, 2011 28.16 28.39 27.85 27.94 4,381,033 -0.19(-0.68%)
Feb 22, 2011 28.69 28.97 28.01 28.13 4,453,428 -0.89(-3.07%)
Feb 18, 2011 28.35 29.10 27.83 29.02 6,041,755 +0.70(+2.47%)
Feb 17, 2011 27.67 28.37 27.67 28.32 7,116,754 +0.03(+0.11%)
Feb 16, 2011 28.37 28.56 28.16 28.29 4,604,424 -0.05(-0.18%)
Feb 15, 2011 29.10 29.15 28.30 28.34 5,181,002 -1.07(-3.64%)
Feb 14, 2011 29.43 29.70 29.13 29.41 3,568,782 -0.04(-0.14%)
Feb 11, 2011 28.53 29.59 28.53 29.45 5,432,526 +0.73(+2.54%)
Feb 10, 2011 29.20 29.33 28.65 28.72 5,207,921 -0.68(-2.31%)
Feb 09, 2011 28.32 29.47 28.01 29.40 8,381,999 +0.93(+3.27%)
Feb 08, 2011 28.00 28.49 27.32 28.47 18,714,105 -0.88(-3.00%)
Feb 07, 2011 29.20 29.73 29.13 29.35 5,884,446 +0.10(+0.34%)
Feb 04, 2011 28.84 29.25 28.67 29.25 5,431,275 +0.36(+1.25%)
Feb 03, 2011 28.43 29.01 28.43 28.89 4,714,119 +0.46(+1.62%)
Feb 02, 2011 28.55 28.62 28.14 28.43 2,795,369 -0.20(-0.70%)
Feb 01, 2011 28.37 28.81 28.25 28.63 4,769,771 +0.32(+1.13%)
Jan 31, 2011 28.09 28.31 28.08 28.31 3,306,906 +0.25(+0.89%)
Jan 28, 2011 28.66 28.87 28.06 28.06 3,503,617 -0.52(-1.82%)
Jan 27, 2011 29.06 29.25 28.58 28.58 4,052,138 -0.53(-1.82%)
Jan 26, 2011 29.68 29.72 29.08 29.11 3,406,045 -0.47(-1.59%)
Jan 25, 2011 29.17 29.79 29.15 29.58 4,324,526 +0.40(+1.37%)
Jan 24, 2011 28.72 29.18 28.67 29.18 3,538,343 +0.46(+1.60%)
Jan 21, 2011 28.93 28.94 28.52 28.72 3,436,358 -0.16(-0.55%)
Jan 20, 2011 28.55 29.05 28.27 28.88 2,986,575 +0.38(+1.33%)
Jan 19, 2011 28.84 28.94 28.48 28.50 3,979,033 -0.41(-1.42%)
Jan 18, 2011 28.88 29.09 28.66 28.91 2,434,241 +0.00(+0.00%)
Jan 14, 2011 29.20 29.36 28.81 28.91 3,747,789 -0.31(-1.06%)
Jan 13, 2011 29.38 29.47 29.16 29.22 2,221,746 -0.14(-0.48%)
Jan 12, 2011 29.22 29.43 29.05 29.36 2,467,920 +0.23(+0.79%)
Jan 11, 2011 29.43 29.48 28.87 29.13 3,917,151 -0.26(-0.88%)
Jan 10, 2011 29.64 29.68 29.37 29.39 2,910,250 -0.19(-0.64%)
Jan 07, 2011 30.14 30.16 29.47 29.58 3,401,264 -0.56(-1.86%)
Jan 06, 2011 29.63 30.15 29.63 30.14 2,717,265 +0.39(+1.31%)
Jan 05, 2011 29.70 29.84 29.37 29.75 3,702,991 -0.28(-0.93%)
Jan 04, 2011 30.11 30.28 29.84 30.03 3,526,565 +0.10(+0.33%)
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.