Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.40 24.55 24.28 24.40 2,879,914 -0.02(-0.09%)
Apr 28, 2011 24.76 24.76 24.33 24.43 2,716,002 -0.31(-1.24%)
Apr 27, 2011 24.69 24.80 24.29 24.73 2,402,819 +0.01(+0.06%)
Apr 26, 2011 24.56 24.77 24.18 24.72 3,311,706 +0.16(+0.64%)
Apr 25, 2011 24.44 24.72 24.18 24.56 2,537,161 +0.21(+0.88%)
Apr 21, 2011 24.23 24.40 24.16 24.35 3,529,146 +0.14(+0.56%)
Apr 20, 2011 24.16 24.35 24.15 24.21 3,746,165 +0.26(+1.10%)
Apr 19, 2011 23.95 24.14 23.67 23.95 2,354,556 -0.11(-0.44%)
Apr 18, 2011 23.98 24.08 23.66 24.05 2,540,195 -0.11(-0.47%)
Apr 15, 2011 24.09 24.23 23.97 24.17 3,923,272 +0.10(+0.41%)
Apr 14, 2011 23.75 24.08 23.65 24.07 1,445,346 +0.14(+0.60%)
Apr 13, 2011 24.15 24.22 23.89 23.93 2,137,093 -0.14(-0.59%)
Apr 12, 2011 24.05 24.22 23.95 24.07 1,582,768 -0.18(-0.73%)
Apr 11, 2011 24.24 24.36 24.03 24.25 1,349,611 +0.19(+0.77%)
Apr 08, 2011 24.04 24.23 23.90 24.06 1,770,046 +0.00(+0.00%)
Apr 07, 2011 24.08 24.16 23.78 24.06 1,496,042 -0.13(-0.53%)
Apr 06, 2011 24.13 24.24 23.91 24.19 1,785,823 +0.11(+0.44%)
Apr 05, 2011 24.08 24.18 23.84 24.08 2,663,960 +0.00(+0.00%)
Apr 04, 2011 24.18 24.19 23.74 24.08 2,283,033 +0.02(+0.09%)
Apr 01, 2011 24.24 24.27 23.88 24.06 1,845,302 -0.08(-0.32%)
Mar 31, 2011 24.26 24.42 24.13 24.14 1,470,299 -0.09(-0.35%)
Mar 30, 2011 24.44 24.50 24.20 24.23 1,044,852 -0.12(-0.50%)
Mar 29, 2011 24.15 24.43 24.08 24.35 1,193,059 +0.19(+0.80%)
Mar 28, 2011 24.28 24.38 24.09 24.15 1,342,850 -0.17(-0.70%)
Mar 25, 2011 24.15 24.67 24.06 24.33 3,056,207 +0.16(+0.65%)
Mar 24, 2011 24.13 24.22 24.03 24.17 1,680,829 +0.09(+0.39%)
Mar 23, 2011 24.06 24.23 23.93 24.08 933,046 +0.01(+0.03%)
Mar 22, 2011 24.09 24.18 24.00 24.07 920,730 -0.04(-0.18%)
Mar 21, 2011 24.38 24.57 24.00 24.11 1,848,040 +0.00(+0.00%)
Mar 18, 2011 24.06 24.24 23.84 24.11 2,124,599 +0.24(+0.99%)
Mar 17, 2011 24.34 24.44 23.81 23.88 1,087,558 -0.22(-0.92%)
Mar 16, 2011 24.39 24.56 23.91 24.10 1,884,815 -0.39(-1.60%)
Mar 15, 2011 23.65 24.52 23.59 24.49 1,772,065 +0.34(+1.42%)
Mar 14, 2011 24.22 24.45 23.97 24.15 843,365 -0.19(-0.79%)
Mar 11, 2011 24.03 24.45 23.88 24.34 756,655 +0.14(+0.56%)
Mar 10, 2011 23.98 24.31 23.61 24.20 2,144,261 -0.12(-0.50%)
Mar 09, 2011 24.18 24.68 24.14 24.33 1,727,758 +0.03(+0.12%)
Mar 08, 2011 24.38 24.53 24.16 24.30 1,985,401 -0.25(-1.02%)
Mar 07, 2011 24.94 24.98 24.08 24.55 1,280,312 -0.24(-0.98%)
Mar 04, 2011 24.33 25.11 24.13 24.79 3,842,884 +0.41(+1.67%)
Mar 03, 2011 23.95 24.41 23.81 24.38 2,101,204 +0.59(+2.49%)
Mar 02, 2011 23.58 23.92 23.41 23.79 1,796,350 +0.12(+0.51%)
Mar 01, 2011 24.20 24.53 23.46 23.67 2,725,086 -0.53(-2.21%)
Feb 28, 2011 23.69 24.37 23.66 24.20 5,000,687 +0.56(+2.35%)
Feb 25, 2011 23.21 23.74 23.16 23.65 2,371,786 +0.51(+2.19%)
Feb 24, 2011 22.48 23.41 22.26 23.14 2,576,283 +0.07(+0.31%)
Feb 23, 2011 21.51 23.68 21.40 23.07 6,714,311 +0.16(+0.68%)
Feb 22, 2011 23.26 23.28 22.66 22.91 3,500,124 -0.63(-2.67%)
Feb 18, 2011 23.21 23.57 22.81 23.54 2,305,495 -0.29(-1.22%)
Feb 17, 2011 22.94 24.22 22.94 23.83 2,436,483 +0.81(+3.53%)
Feb 16, 2011 23.20 23.38 22.99 23.02 1,136,071 -0.16(-0.71%)
Feb 15, 2011 23.13 23.42 22.87 23.18 1,112,480 +0.01(+0.06%)
Feb 14, 2011 23.53 23.63 23.16 23.17 927,191 -0.41(-1.75%)
Feb 11, 2011 23.14 23.86 23.06 23.58 2,214,986 +0.36(+1.53%)
Feb 10, 2011 22.86 23.24 22.64 23.23 1,126,992 +0.26(+1.15%)
Feb 09, 2011 23.12 23.15 22.74 22.96 1,069,982 -0.17(-0.74%)
Feb 08, 2011 22.81 23.21 22.74 23.14 1,293,907 +0.33(+1.44%)
Feb 07, 2011 22.75 23.03 22.74 22.81 1,429,340 +0.04(+0.16%)
Feb 04, 2011 22.09 23.23 22.03 22.77 3,455,197 +0.90(+4.11%)
Feb 03, 2011 21.85 21.94 21.48 21.87 1,757,092 +0.07(+0.33%)
Feb 02, 2011 21.87 21.98 21.69 21.80 1,394,939 -0.15(-0.68%)
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.