Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.60 32.92 32.60 32.81 540,955 +0.11(+0.34%)
Mar 30, 2011 32.38 32.73 32.30 32.70 624,490 +0.38(+1.18%)
Mar 29, 2011 32.00 32.32 31.79 32.32 367,784 +0.25(+0.78%)
Mar 28, 2011 32.36 32.37 32.00 32.07 427,774 -0.18(-0.56%)
Mar 25, 2011 32.11 32.39 32.01 32.25 683,717 +0.26(+0.81%)
Mar 24, 2011 32.23 32.41 31.95 31.99 951,706 -0.07(-0.22%)
Mar 23, 2011 32.01 32.23 31.84 32.06 739,504 +0.03(+0.09%)
Mar 22, 2011 32.28 32.35 31.88 32.03 535,020 -0.22(-0.68%)
Mar 21, 2011 32.26 32.33 32.13 32.25 592,877 +0.49(+1.54%)
Mar 18, 2011 31.74 31.94 31.50 31.76 766,011 +0.39(+1.24%)
Mar 17, 2011 31.75 31.84 31.22 31.37 705,677 +0.06(+0.19%)
Mar 16, 2011 31.82 31.94 31.19 31.31 1,017,186 -0.54(-1.70%)
Mar 15, 2011 31.67 32.04 31.59 31.85 678,995 -0.26(-0.81%)
Mar 14, 2011 31.94 32.16 31.62 32.11 761,724 -0.10(-0.31%)
Mar 11, 2011 31.93 32.38 31.93 32.21 541,324 -0.04(-0.12%)
Mar 10, 2011 32.60 32.60 32.11 32.25 719,828 -0.61(-1.86%)
Mar 09, 2011 32.46 32.94 32.15 32.86 798,520 +0.27(+0.83%)
Mar 08, 2011 32.42 32.64 32.28 32.59 858,816 +0.15(+0.46%)
Mar 07, 2011 32.88 33.09 32.16 32.44 953,270 -0.28(-0.86%)
Mar 04, 2011 33.13 33.15 32.45 32.72 438,475 -0.37(-1.12%)
Mar 03, 2011 32.62 33.12 32.62 33.09 616,112 +0.74(+2.29%)
Mar 02, 2011 32.04 32.54 31.98 32.35 1,132,815 +0.28(+0.87%)
Mar 01, 2011 32.95 33.11 32.07 32.07 991,916 -0.78(-2.37%)
Feb 28, 2011 32.76 32.93 32.58 32.85 760,261 +0.20(+0.61%)
Feb 25, 2011 32.49 32.76 32.34 32.65 684,202 +0.22(+0.68%)
Feb 24, 2011 32.46 32.90 32.00 32.43 1,274,644 -0.10(-0.31%)
Feb 23, 2011 32.70 33.13 32.39 32.53 1,235,328 -0.25(-0.76%)
Feb 22, 2011 32.86 33.00 32.69 32.78 1,076,298 -0.37(-1.12%)
Feb 18, 2011 33.09 33.32 32.95 33.15 934,473 +0.11(+0.33%)
Feb 17, 2011 32.97 33.21 32.89 33.04 483,862 +0.06(+0.18%)
Feb 16, 2011 32.88 33.11 32.83 32.98 812,443 +0.26(+0.79%)
Feb 15, 2011 32.75 33.09 32.62 32.72 903,557 -0.30(-0.91%)
Feb 14, 2011 33.08 33.20 32.94 33.02 758,414 -0.09(-0.27%)
Feb 11, 2011 32.68 33.22 32.61 33.11 747,411 +0.11(+0.33%)
Feb 10, 2011 33.11 33.32 32.91 33.00 1,001,287 -0.24(-0.72%)
Feb 09, 2011 32.82 33.24 32.69 33.24 694,404 +0.33(+1.00%)
Feb 08, 2011 32.77 33.00 32.69 32.91 730,890 +0.21(+0.64%)
Feb 07, 2011 32.80 33.06 32.35 32.70 798,337 +0.02(+0.06%)
Feb 04, 2011 32.49 32.70 32.15 32.68 1,724,895 +0.26(+0.80%)
Feb 03, 2011 32.13 32.47 32.00 32.42 2,425,195 +0.64(+2.01%)
Feb 02, 2011 31.52 32.01 31.31 31.78 2,226,466 -0.26(-0.81%)
Feb 01, 2011 30.65 32.71 30.13 32.04 2,863,227 -0.51(-1.57%)
Jan 31, 2011 32.66 33.17 32.53 32.55 1,150,916 +0.18(+0.56%)
Jan 28, 2011 32.90 33.05 32.28 32.37 846,446 -0.53(-1.61%)
Jan 27, 2011 32.91 33.12 32.74 32.90 706,846 -0.02(-0.06%)
Jan 26, 2011 32.77 33.03 32.57 32.92 643,864 +0.27(+0.83%)
Jan 25, 2011 32.54 32.68 32.29 32.65 838,411 -0.02(-0.06%)
Jan 24, 2011 32.25 32.67 32.25 32.67 788,695 +0.46(+1.43%)
Jan 21, 2011 32.54 32.60 32.07 32.21 619,235 -0.06(-0.19%)
Jan 20, 2011 32.60 32.93 32.18 32.27 1,127,882 -0.48(-1.47%)
Jan 19, 2011 32.95 33.01 32.65 32.75 499,501 -0.15(-0.46%)
Jan 18, 2011 32.81 33.00 32.56 32.90 524,082 -0.04(-0.12%)
Jan 14, 2011 32.51 32.96 32.38 32.94 841,270 +0.44(+1.35%)
Jan 13, 2011 32.32 32.66 32.32 32.50 810,278 +0.01(+0.03%)
Jan 12, 2011 32.30 32.52 32.26 32.49 871,560 +0.18(+0.56%)
Jan 11, 2011 32.52 32.68 32.18 32.31 762,020 -0.13(-0.40%)
Jan 10, 2011 32.24 32.50 31.95 32.44 684,184 +0.12(+0.37%)
Jan 07, 2011 32.59 32.85 32.29 32.32 817,870 -0.27(-0.83%)
Jan 06, 2011 32.39 32.65 32.23 32.59 748,363 +0.27(+0.84%)
Jan 05, 2011 32.20 32.43 32.06 32.32 886,079 +0.05(+0.15%)
Jan 04, 2011 32.65 32.76 32.09 32.27 887,234 -0.34(-1.04%)
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.