Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 28.27 28.28 28.16 28.20 14,572,662 -0.02(-0.06%)
Apr 28, 2011 28.07 28.23 28.04 28.21 6,524,982 +0.14(+0.51%)
Apr 27, 2011 27.72 28.12 27.71 28.07 10,931,056 +0.31(+1.12%)
Apr 26, 2011 27.48 27.80 27.48 27.76 7,310,384 +0.32(+1.17%)
Apr 25, 2011 27.40 27.46 27.32 27.44 7,953,418 +0.03(+0.12%)
Apr 21, 2011 27.49 27.56 27.31 27.40 6,042,071 +0.08(+0.29%)
Apr 20, 2011 27.35 27.43 27.26 27.32 8,905,831 +0.26(+0.98%)
Apr 19, 2011 26.88 27.08 26.84 27.06 6,820,048 +0.22(+0.84%)
Apr 18, 2011 26.96 26.96 26.68 26.84 9,513,783 -0.30(-1.12%)
Apr 15, 2011 27.04 27.21 27.00 27.14 12,201,674 +0.24(+0.89%)
Apr 14, 2011 26.74 26.95 26.64 26.90 10,396,560 +0.14(+0.54%)
Apr 13, 2011 26.77 26.86 26.70 26.76 5,554,321 -0.02(-0.09%)
Apr 12, 2011 26.70 26.88 26.70 26.78 7,755,408 -0.03(-0.12%)
Apr 11, 2011 26.74 26.88 26.74 26.81 11,159,081 +0.15(+0.57%)
Apr 08, 2011 26.72 26.80 26.59 26.66 8,636,595 -0.02(-0.06%)
Apr 07, 2011 26.66 26.78 26.59 26.68 8,797,786 -0.05(-0.18%)
Apr 06, 2011 26.75 26.81 26.69 26.72 4,944,976 +0.06(+0.21%)
Apr 05, 2011 26.68 26.75 26.64 26.67 5,415,241 -0.12(-0.45%)
Apr 04, 2011 26.72 26.84 26.72 26.79 5,358,660 +0.16(+0.60%)
Apr 01, 2011 26.59 26.68 26.54 26.63 4,917,417 +0.14(+0.51%)
Mar 31, 2011 26.46 26.59 26.42 26.49 4,100,471 +0.02(+0.06%)
Mar 30, 2011 26.48 26.48 26.48 26.48 6,511,084 +0.19(+0.73%)
Mar 29, 2011 26.11 26.29 26.08 26.28 5,040,247 +0.15(+0.58%)
Mar 28, 2011 26.15 26.20 26.12 26.13 4,911,833 -0.01(-0.03%)
Mar 25, 2011 26.07 26.25 26.06 26.14 6,621,220 +0.07(+0.28%)
Mar 24, 2011 25.86 26.11 25.76 26.07 13,221,909 +0.30(+1.18%)
Mar 23, 2011 25.73 25.82 25.56 25.76 9,186,117 -0.02(-0.06%)
Mar 22, 2011 25.88 25.93 25.76 25.78 8,019,568 -0.01(-0.05%)
Mar 21, 2011 25.84 25.88 25.74 25.79 10,981,225 +0.21(+0.84%)
Mar 18, 2011 25.73 25.78 25.52 25.58 20,890,500 +0.12(+0.46%)
Mar 17, 2011 25.42 25.54 25.34 25.46 12,976,971 +0.29(+1.17%)
Mar 16, 2011 25.58 25.58 25.04 25.17 26,251,604 -0.45(-1.74%)
Mar 15, 2011 25.54 25.74 25.51 25.62 16,213,596 -0.30(-1.17%)
Mar 14, 2011 25.93 26.09 25.81 25.92 9,556,790 -0.13(-0.49%)
Mar 11, 2011 25.96 26.12 25.86 26.05 10,089,402 +0.09(+0.33%)
Mar 10, 2011 26.16 26.22 25.93 25.96 15,955,331 -0.41(-1.56%)
Mar 09, 2011 26.32 26.44 26.24 26.37 10,066,653 +0.04(+0.15%)
Mar 08, 2011 26.20 26.41 26.11 26.33 7,306,254 +0.14(+0.55%)
Mar 07, 2011 26.45 26.45 26.03 26.19 10,537,831 -0.20(-0.77%)
Mar 04, 2011 26.41 26.47 26.20 26.39 11,076,873 -0.04(-0.14%)
Mar 03, 2011 26.05 26.44 26.05 26.43 14,734,958 +0.53(+2.06%)
Mar 02, 2011 25.77 25.94 25.73 25.89 14,752,820 +0.08(+0.30%)
Mar 01, 2011 26.10 26.13 25.81 25.82 12,887,132 +0.08(+0.32%)
Feb 28, 2011 25.83 26.05 25.73 25.73 19,331,050 +0.00(+0.00%)
Feb 25, 2011 25.66 25.78 25.60 25.73 7,695,110 +0.16(+0.62%)
Feb 24, 2011 25.44 25.63 25.38 25.58 11,389,239 +0.09(+0.34%)
Feb 23, 2011 25.66 25.74 25.48 25.49 12,327,205 -0.25(-0.96%)
Feb 22, 2011 25.87 25.99 25.67 25.73 15,156,723 -0.40(-1.52%)
Feb 18, 2011 26.05 26.16 26.01 26.13 5,754,077 +0.06(+0.24%)
Feb 17, 2011 25.89 26.09 25.85 26.07 11,013,172 +0.11(+0.43%)
Feb 16, 2011 25.89 26.05 25.86 25.96 5,346,712 +0.14(+0.52%)
Feb 15, 2011 25.78 25.85 25.72 25.82 6,908,169 -0.06(-0.22%)
Feb 14, 2011 25.84 25.88 25.73 25.88 11,368,294 +0.09(+0.34%)
Feb 11, 2011 25.62 25.85 25.60 25.79 5,451,414 +0.06(+0.22%)
Feb 10, 2011 25.64 25.77 25.63 25.73 5,503,165 +0.01(+0.03%)
Feb 09, 2011 25.71 25.78 25.65 25.73 6,193,825 -0.06(-0.22%)
Feb 08, 2011 25.69 25.80 25.69 25.78 6,481,192 +0.07(+0.29%)
Feb 07, 2011 25.74 25.79 25.69 25.71 11,481,713 -0.04(-0.15%)
Feb 04, 2011 25.69 25.76 25.54 25.75 5,499,176 +0.12(+0.46%)
Feb 03, 2011 25.51 25.69 25.32 25.63 7,930,068 +0.03(+0.13%)
Feb 02, 2011 25.61 25.63 25.52 25.60 5,809,969 -0.09(-0.34%)
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.