Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.51 31.03 30.42 30.90 7,263,327 +0.47(+1.53%)
Apr 28, 2011 30.24 30.68 30.16 30.43 5,511,787 +0.31(+1.01%)
Apr 27, 2011 30.06 30.16 29.77 30.13 4,965,650 +0.07(+0.23%)
Apr 26, 2011 30.65 30.71 29.97 30.06 7,895,780 -0.59(-1.92%)
Apr 25, 2011 30.69 30.71 30.26 30.65 6,918,887 -0.26(-0.84%)
Apr 21, 2011 31.48 31.67 30.86 30.91 12,891,519 +1.21(+4.07%)
Apr 20, 2011 29.58 29.87 29.45 29.70 5,954,181 +0.38(+1.30%)
Apr 19, 2011 29.03 29.35 28.87 29.32 5,940,745 +0.29(+1.01%)
Apr 18, 2011 29.14 29.14 28.75 29.02 7,210,378 -0.43(-1.45%)
Apr 15, 2011 29.28 29.49 29.13 29.45 4,848,495 +0.25(+0.87%)
Apr 14, 2011 28.66 29.28 28.57 29.20 7,395,804 +0.40(+1.40%)
Apr 13, 2011 28.74 28.87 28.64 28.79 5,021,308 +0.17(+0.60%)
Apr 12, 2011 28.61 29.04 28.59 28.62 6,773,851 -0.06(-0.22%)
Apr 11, 2011 28.46 28.73 28.45 28.68 6,670,487 +0.22(+0.79%)
Apr 08, 2011 28.56 28.71 28.26 28.46 7,192,758 +0.09(+0.32%)
Apr 07, 2011 28.68 28.90 28.30 28.37 7,798,608 -0.39(-1.36%)
Apr 06, 2011 28.80 28.86 28.65 28.76 6,789,997 +0.08(+0.28%)
Apr 05, 2011 29.10 29.14 28.64 28.68 8,985,445 -0.52(-1.79%)
Apr 04, 2011 29.56 29.71 29.14 29.20 5,384,847 -0.30(-1.03%)
Apr 01, 2011 29.55 29.78 29.44 29.50 4,653,697 +0.01(+0.04%)
Mar 31, 2011 29.61 29.66 29.47 29.49 6,206,514 -0.20(-0.68%)
Mar 30, 2011 29.56 29.75 29.51 29.69 7,575,816 +0.25(+0.84%)
Mar 29, 2011 29.53 29.61 29.38 29.45 6,085,970 -0.10(-0.33%)
Mar 28, 2011 29.84 29.98 29.53 29.54 3,486,346 -0.21(-0.71%)
Mar 25, 2011 29.82 30.02 29.65 29.76 3,890,075 -0.03(-0.12%)
Mar 24, 2011 29.50 29.80 29.40 29.79 3,126,640 +0.46(+1.59%)
Mar 23, 2011 29.09 29.47 28.90 29.33 4,280,635 +0.16(+0.53%)
Mar 22, 2011 29.46 29.48 29.06 29.17 3,240,875 -0.25(-0.84%)
Mar 21, 2011 29.38 29.50 29.33 29.42 4,562,706 +0.14(+0.49%)
Mar 18, 2011 29.57 29.67 29.16 29.27 4,342,077 +0.01(+0.02%)
Mar 17, 2011 29.41 29.55 29.12 29.27 6,490,915 +0.10(+0.33%)
Mar 16, 2011 29.23 29.49 29.00 29.17 6,503,227 -0.07(-0.26%)
Mar 15, 2011 29.15 29.41 29.11 29.25 5,390,515 -0.55(-1.83%)
Mar 14, 2011 29.96 30.10 29.57 29.79 4,050,191 -0.39(-1.29%)
Mar 11, 2011 30.20 30.30 29.79 30.18 5,505,987 -0.16(-0.51%)
Mar 10, 2011 29.88 30.53 29.77 30.34 7,976,653 +0.11(+0.36%)
Mar 09, 2011 29.95 30.23 29.87 30.23 7,312,118 +0.29(+0.98%)
Mar 08, 2011 29.30 29.96 29.29 29.93 8,291,944 +0.75(+2.58%)
Mar 07, 2011 29.46 29.54 28.96 29.18 4,849,340 -0.07(-0.25%)
Mar 04, 2011 29.09 29.30 29.02 29.26 5,429,695 +0.18(+0.61%)
Mar 03, 2011 28.61 29.08 28.59 29.08 4,541,115 +0.68(+2.38%)
Mar 02, 2011 28.51 28.59 28.07 28.40 4,621,283 -0.21(-0.74%)
Mar 01, 2011 29.03 29.03 28.52 28.61 5,953,915 -0.28(-0.95%)
Feb 28, 2011 28.76 29.00 28.68 28.89 4,320,122 +0.18(+0.64%)
Feb 25, 2011 28.40 28.78 28.40 28.71 4,475,841 +0.37(+1.30%)
Feb 24, 2011 28.11 28.40 27.94 28.34 5,120,853 +0.06(+0.20%)
Feb 23, 2011 28.52 28.75 27.87 28.28 6,169,554 -0.26(-0.91%)
Feb 22, 2011 29.25 29.30 28.45 28.54 8,057,141 -0.83(-2.83%)
Feb 18, 2011 29.52 29.64 29.19 29.37 4,133,839 -0.12(-0.41%)
Feb 17, 2011 29.35 29.53 29.18 29.49 5,008,777 +0.11(+0.39%)
Feb 16, 2011 29.26 29.55 29.17 29.38 5,435,810 +0.26(+0.89%)
Feb 15, 2011 28.75 29.19 28.64 29.12 5,407,370 +0.25(+0.85%)
Feb 14, 2011 28.53 28.93 28.30 28.87 5,353,512 +0.30(+1.07%)
Feb 11, 2011 28.25 28.60 28.17 28.57 4,041,292 +0.17(+0.61%)
Feb 10, 2011 28.33 28.57 28.18 28.40 4,931,771 -0.02(-0.06%)
Feb 09, 2011 28.47 28.58 28.21 28.41 3,863,178 -0.05(-0.18%)
Feb 08, 2011 28.43 28.69 28.36 28.47 4,248,409 +0.11(+0.38%)
Feb 07, 2011 28.32 28.62 28.18 28.36 6,650,583 +0.06(+0.20%)
Feb 04, 2011 28.33 28.49 28.00 28.30 6,309,960 -0.03(-0.12%)
Feb 03, 2011 28.19 28.80 28.13 28.33 14,369,631 +0.94(+3.41%)
Feb 02, 2011 27.36 27.50 27.13 27.40 6,696,502 +0.18(+0.65%)
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.