Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.74 24.83 24.62 24.80 3,680,309 -0.02(-0.08%)
Mar 30, 2011 24.78 24.86 24.67 24.82 5,506,680 +0.21(+0.85%)
Mar 29, 2011 24.59 24.73 24.45 24.61 3,854,397 -0.04(-0.16%)
Mar 28, 2011 24.86 24.93 24.64 24.65 3,653,608 -0.20(-0.79%)
Mar 25, 2011 24.96 24.99 24.75 24.85 5,107,254 -0.03(-0.11%)
Mar 24, 2011 24.97 24.97 24.57 24.88 3,560,894 +0.01(+0.03%)
Mar 23, 2011 25.10 25.14 24.59 24.87 3,132,058 -0.30(-1.21%)
Mar 22, 2011 25.45 25.54 25.15 25.17 2,886,603 -0.28(-1.09%)
Mar 21, 2011 25.33 25.48 25.25 25.45 2,777,059 -0.07(-0.29%)
Mar 18, 2011 25.51 25.64 25.28 25.53 4,915,533 +0.41(+1.61%)
Mar 17, 2011 25.48 25.59 24.86 25.12 4,749,215 +0.15(+0.60%)
Mar 16, 2011 25.46 25.73 24.91 24.97 4,510,006 -0.40(-1.57%)
Mar 15, 2011 25.31 25.56 25.22 25.37 5,210,190 -0.50(-1.93%)
Mar 14, 2011 26.25 26.35 25.64 25.87 4,791,837 -0.57(-2.15%)
Mar 11, 2011 26.08 26.52 26.03 26.44 2,191,816 +0.23(+0.88%)
Mar 10, 2011 26.06 26.38 25.73 26.21 5,369,977 -0.16(-0.61%)
Mar 09, 2011 26.06 26.42 25.93 26.37 2,585,173 +0.30(+1.14%)
Mar 08, 2011 25.72 26.22 25.72 26.07 3,249,848 +0.48(+1.87%)
Mar 07, 2011 26.00 26.06 25.47 25.59 2,164,512 -0.25(-0.96%)
Mar 04, 2011 26.25 26.45 25.58 25.84 3,074,665 -0.17(-0.65%)
Mar 03, 2011 25.94 26.21 25.93 26.01 3,091,786 +0.29(+1.13%)
Mar 02, 2011 25.61 26.01 25.56 25.72 2,995,986 +0.05(+0.21%)
Mar 01, 2011 26.25 26.29 25.61 25.67 3,991,845 -0.54(-2.06%)
Feb 28, 2011 26.23 26.34 25.98 26.21 2,842,160 +0.05(+0.18%)
Feb 25, 2011 25.92 26.25 25.87 26.16 2,997,934 +0.33(+1.28%)
Feb 24, 2011 25.26 25.94 25.10 25.83 6,803,878 +0.50(+1.97%)
Feb 23, 2011 25.41 25.73 25.04 25.33 5,061,019 -0.13(-0.53%)
Feb 22, 2011 26.32 26.38 25.25 25.47 7,691,744 -1.25(-4.67%)
Feb 18, 2011 26.40 26.72 26.31 26.71 3,624,829 +0.32(+1.23%)
Feb 17, 2011 26.55 26.65 26.22 26.39 3,635,116 -0.25(-0.94%)
Feb 16, 2011 26.93 26.98 26.53 26.64 4,702,350 -0.13(-0.50%)
Feb 15, 2011 26.86 27.22 26.73 26.77 4,198,233 -0.13(-0.48%)
Feb 14, 2011 26.81 26.98 26.65 26.90 4,036,384 +0.07(+0.28%)
Feb 11, 2011 26.41 26.98 26.13 26.83 3,953,577 +0.31(+1.17%)
Feb 10, 2011 26.42 26.69 26.34 26.52 2,909,410 -0.13(-0.48%)
Feb 09, 2011 26.53 26.91 26.34 26.65 4,614,464 +0.11(+0.43%)
Feb 08, 2011 26.38 26.61 26.23 26.53 2,998,035 +0.15(+0.59%)
Feb 07, 2011 26.03 26.59 26.02 26.38 3,663,309 +0.37(+1.43%)
Feb 04, 2011 25.88 26.05 25.60 26.01 3,999,186 +0.12(+0.47%)
Feb 03, 2011 26.07 26.23 25.79 25.88 4,469,934 -0.23(-0.88%)
Feb 02, 2011 26.09 26.29 25.97 26.11 4,525,077 -0.16(-0.59%)
Feb 01, 2011 25.88 26.42 25.75 26.27 6,311,940 +0.53(+2.07%)
Jan 31, 2011 25.72 25.77 25.54 25.74 5,539,525 +0.14(+0.55%)
Jan 28, 2011 25.99 26.13 25.54 25.59 4,633,064 -0.26(-0.99%)
Jan 27, 2011 25.97 26.17 25.74 25.85 5,987,611 -0.05(-0.18%)
Jan 26, 2011 26.46 26.50 25.87 25.90 5,531,943 -0.44(-1.69%)
Jan 25, 2011 26.33 26.52 26.04 26.34 5,496,647 -0.05(-0.20%)
Jan 24, 2011 26.55 26.67 26.23 26.40 4,847,800 -0.22(-0.81%)
Jan 21, 2011 26.43 26.70 26.18 26.61 7,476,541 +0.42(+1.59%)
Jan 20, 2011 25.72 26.19 25.54 26.19 8,554,181 +0.49(+1.91%)
Jan 19, 2011 25.87 26.17 25.55 25.70 8,460,199 -0.40(-1.52%)
Jan 18, 2011 26.83 26.88 25.86 26.10 24,656,148 -2.36(-8.31%)
Jan 14, 2011 27.94 28.61 27.88 28.46 5,466,585 +0.16(+0.57%)
Jan 13, 2011 28.24 28.55 27.97 28.30 4,998,665 -0.01(-0.02%)
Jan 12, 2011 28.01 28.38 27.99 28.31 4,040,495 +0.57(+2.04%)
Jan 11, 2011 27.74 27.88 27.45 27.74 2,384,603 +0.16(+0.59%)
Jan 10, 2011 27.22 27.66 27.06 27.58 5,020,867 -0.05(-0.17%)
Jan 07, 2011 27.91 28.15 27.46 27.63 7,022,414 -0.20(-0.73%)
Jan 06, 2011 28.21 28.52 27.74 27.83 9,351,511 -1.26(-4.33%)
Jan 05, 2011 28.93 29.33 28.72 29.09 5,853,836 -0.12(-0.42%)
Jan 04, 2011 28.90 29.24 28.55 29.21 6,237,717 +0.40(+1.38%)
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.