Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.82 32.05 31.61 31.98 185,232 +0.07(+0.23%)
Apr 28, 2011 32.45 32.45 31.33 31.91 910,196 -1.11(-3.37%)
Apr 27, 2011 32.68 33.32 32.47 33.02 328,261 +0.32(+0.98%)
Apr 26, 2011 32.37 32.83 32.29 32.70 241,973 +0.42(+1.30%)
Apr 25, 2011 32.42 32.51 32.05 32.28 252,862 -0.27(-0.82%)
Apr 21, 2011 32.71 33.07 32.32 32.55 195,239 -0.01(-0.04%)
Apr 20, 2011 32.05 32.81 31.86 32.56 432,533 +0.76(+2.39%)
Apr 19, 2011 31.83 31.84 31.61 31.80 234,319 -0.03(-0.08%)
Apr 18, 2011 31.55 31.94 31.42 31.83 243,260 -0.14(-0.43%)
Apr 15, 2011 31.65 31.98 31.64 31.97 449,997 +0.18(+0.58%)
Apr 14, 2011 31.47 31.80 31.08 31.79 606,097 +0.03(+0.10%)
Apr 13, 2011 31.47 32.07 31.46 31.75 676,120 -0.33(-1.04%)
Apr 12, 2011 32.73 32.75 32.03 32.09 219,654 -0.78(-2.37%)
Apr 11, 2011 33.18 33.23 32.72 32.87 142,182 -0.26(-0.79%)
Apr 08, 2011 33.60 33.60 33.02 33.13 121,235 -0.27(-0.80%)
Apr 07, 2011 33.67 33.79 33.28 33.40 132,413 -0.22(-0.66%)
Apr 06, 2011 33.60 33.77 33.51 33.62 148,658 +0.06(+0.18%)
Apr 05, 2011 33.92 34.03 33.32 33.56 255,110 -0.35(-1.04%)
Apr 04, 2011 34.18 34.30 33.36 33.91 199,277 -0.05(-0.13%)
Apr 01, 2011 34.30 34.49 33.78 33.96 201,107 -0.24(-0.71%)
Mar 31, 2011 33.72 34.28 33.61 34.20 188,160 +0.31(+0.91%)
Mar 30, 2011 33.89 33.93 33.23 33.89 206,566 +0.54(+1.63%)
Mar 29, 2011 32.76 33.53 32.58 33.35 104,318 +0.60(+1.82%)
Mar 28, 2011 32.84 33.13 32.68 32.75 149,044 -0.06(-0.18%)
Mar 25, 2011 32.55 33.23 32.39 32.81 176,504 +0.42(+1.29%)
Mar 24, 2011 32.16 32.50 32.01 32.39 130,916 +0.38(+1.19%)
Mar 23, 2011 31.50 32.11 31.17 32.01 155,522 +0.52(+1.64%)
Mar 22, 2011 31.48 31.55 31.33 31.50 93,399 +0.00(+0.00%)
Mar 21, 2011 31.52 31.59 30.88 31.50 109,483 +0.92(+3.02%)
Mar 18, 2011 30.30 30.62 30.02 30.57 310,913 +0.53(+1.76%)
Mar 17, 2011 30.10 30.55 29.85 30.04 172,066 +0.36(+1.21%)
Mar 16, 2011 29.70 30.11 29.32 29.68 313,526 -0.07(-0.24%)
Mar 15, 2011 30.08 30.08 29.63 29.76 294,936 -1.15(-3.73%)
Mar 14, 2011 30.90 31.04 30.58 30.91 120,727 -0.02(-0.06%)
Mar 11, 2011 31.02 31.12 30.67 30.93 185,099 -0.12(-0.38%)
Mar 10, 2011 31.17 31.27 30.60 31.05 370,809 -0.63(-1.98%)
Mar 09, 2011 32.01 32.09 31.57 31.67 243,098 -0.51(-1.58%)
Mar 08, 2011 31.72 32.46 31.44 32.18 175,539 +0.57(+1.79%)
Mar 07, 2011 32.73 32.73 31.42 31.61 240,487 -1.02(-3.13%)
Mar 04, 2011 32.70 32.71 32.41 32.64 142,863 -0.09(-0.28%)
Mar 03, 2011 31.88 32.73 31.88 32.73 262,263 +1.15(+3.63%)
Mar 02, 2011 31.46 31.84 31.46 31.58 182,443 +0.05(+0.15%)
Mar 01, 2011 32.16 32.17 31.43 31.54 234,570 -0.42(-1.31%)
Feb 28, 2011 32.35 32.60 31.71 31.96 168,314 -0.18(-0.57%)
Feb 25, 2011 31.91 32.33 31.80 32.14 375,073 +0.43(+1.34%)
Feb 24, 2011 31.77 32.07 31.54 31.71 348,948 +0.07(+0.21%)
Feb 23, 2011 31.63 31.86 31.44 31.65 620,227 -0.01(-0.04%)
Feb 22, 2011 32.41 32.41 31.52 31.66 404,096 -0.88(-2.72%)
Feb 18, 2011 32.60 32.69 32.32 32.54 442,896 +0.14(+0.42%)
Feb 17, 2011 31.91 32.48 31.88 32.41 333,309 +0.52(+1.64%)
Feb 16, 2011 31.70 32.05 31.13 31.88 829,797 +0.60(+1.90%)
Feb 15, 2011 31.44 31.66 31.22 31.29 374,014 -0.16(-0.50%)
Feb 14, 2011 31.24 31.44 30.97 31.44 242,135 +0.35(+1.14%)
Feb 11, 2011 30.69 31.19 30.69 31.09 181,369 +0.34(+1.11%)
Feb 10, 2011 30.50 30.95 30.48 30.75 237,385 +0.06(+0.19%)
Feb 09, 2011 30.86 30.86 30.54 30.69 247,213 -0.14(-0.45%)
Feb 08, 2011 30.51 30.86 30.51 30.83 229,181 +0.24(+0.77%)
Feb 07, 2011 30.40 30.89 30.37 30.59 273,054 +0.20(+0.67%)
Feb 04, 2011 30.22 30.53 30.01 30.39 210,381 +0.26(+0.85%)
Feb 03, 2011 30.00 30.27 29.73 30.14 248,830 +0.05(+0.17%)
Feb 02, 2011 29.71 30.30 29.71 30.08 256,924 +0.39(+1.32%)
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.