Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.06 27.13 26.79 27.01 16,411,741 -0.01(-0.02%)
Apr 28, 2011 26.68 27.12 26.06 27.02 27,095,944 +0.44(+1.66%)
Apr 27, 2011 26.63 26.67 26.19 26.58 8,617,497 +0.20(+0.78%)
Apr 26, 2011 26.24 26.58 26.16 26.37 4,695,882 +0.26(+0.98%)
Apr 25, 2011 26.06 26.23 26.03 26.12 2,815,119 +0.08(+0.30%)
Apr 21, 2011 26.08 26.10 25.93 26.04 4,475,631 +0.07(+0.27%)
Apr 20, 2011 26.05 26.21 25.87 25.97 7,186,785 +0.16(+0.62%)
Apr 19, 2011 25.83 25.88 25.65 25.81 3,284,841 -0.03(-0.10%)
Apr 18, 2011 25.87 26.03 25.66 25.83 4,334,410 -0.20(-0.79%)
Apr 15, 2011 25.75 26.11 25.71 26.04 5,887,161 +0.29(+1.12%)
Apr 14, 2011 25.42 25.83 25.40 25.75 6,525,260 +0.19(+0.75%)
Apr 13, 2011 25.64 25.83 25.56 25.56 4,277,524 +0.08(+0.33%)
Apr 12, 2011 25.48 25.58 25.32 25.47 6,103,987 -0.06(-0.25%)
Apr 11, 2011 25.96 25.96 25.51 25.54 7,410,300 -0.37(-1.41%)
Apr 08, 2011 26.15 26.15 25.79 25.90 3,957,347 -0.14(-0.54%)
Apr 07, 2011 26.15 26.19 25.94 26.05 6,025,336 -0.18(-0.68%)
Apr 06, 2011 26.13 26.39 26.09 26.22 4,442,135 +0.12(+0.47%)
Apr 05, 2011 26.27 26.29 26.08 26.10 5,380,309 -0.20(-0.75%)
Apr 04, 2011 26.37 26.44 26.23 26.30 3,704,278 -0.06(-0.24%)
Apr 01, 2011 26.44 26.51 26.31 26.37 5,456,032 -0.05(-0.19%)
Mar 31, 2011 26.51 26.54 26.29 26.42 6,994,962 -0.14(-0.53%)
Mar 30, 2011 26.56 26.56 26.56 26.56 6,232,146 +0.44(+1.69%)
Mar 29, 2011 25.74 26.17 25.71 26.12 4,869,979 +0.37(+1.44%)
Mar 28, 2011 25.99 26.13 25.72 25.74 5,637,372 -0.26(-0.99%)
Mar 25, 2011 26.35 26.38 25.98 26.00 5,208,179 -0.27(-1.02%)
Mar 24, 2011 26.21 26.38 25.99 26.27 5,619,923 +0.06(+0.24%)
Mar 23, 2011 26.25 26.30 26.03 26.21 4,987,717 -0.10(-0.39%)
Mar 22, 2011 25.94 26.44 25.88 26.31 8,581,662 +0.43(+1.66%)
Mar 21, 2011 25.92 25.98 25.80 25.88 5,566,054 +0.24(+0.92%)
Mar 18, 2011 25.93 26.00 25.43 25.64 10,861,199 -0.10(-0.37%)
Mar 17, 2011 25.81 25.88 25.07 25.74 17,122,428 +0.15(+0.58%)
Mar 16, 2011 26.36 26.37 25.02 25.59 21,639,556 -0.89(-3.36%)
Mar 15, 2011 26.49 26.76 26.45 26.48 20,226,122 -0.99(-3.61%)
Mar 14, 2011 26.26 27.52 26.13 27.47 33,241,410 -0.17(-0.63%)
Mar 11, 2011 27.61 27.92 27.48 27.65 7,384,373 +0.13(+0.47%)
Mar 10, 2011 27.76 27.90 27.33 27.52 11,993,034 -0.20(-0.72%)
Mar 09, 2011 26.88 27.84 26.88 27.72 15,656,440 +0.85(+3.15%)
Mar 08, 2011 26.88 27.10 26.86 26.87 5,953,033 +0.08(+0.31%)
Mar 07, 2011 26.43 26.90 26.43 26.79 8,583,030 +0.44(+1.68%)
Mar 04, 2011 26.59 26.70 26.19 26.35 6,015,198 -0.17(-0.65%)
Mar 03, 2011 26.40 26.57 26.38 26.52 5,074,915 +0.23(+0.88%)
Mar 02, 2011 26.35 26.42 26.21 26.29 4,833,804 -0.04(-0.15%)
Mar 01, 2011 26.76 26.79 26.26 26.33 6,602,655 -0.42(-1.58%)
Feb 28, 2011 26.53 26.87 26.48 26.75 5,348,340 +0.30(+1.14%)
Feb 25, 2011 26.44 26.49 26.35 26.45 3,437,759 +0.06(+0.22%)
Feb 24, 2011 26.53 26.53 26.26 26.39 5,064,034 -0.09(-0.34%)
Feb 23, 2011 26.76 26.86 26.48 26.48 6,604,599 -0.28(-1.03%)
Feb 22, 2011 26.47 26.79 26.44 26.76 7,904,124 +0.12(+0.46%)
Feb 18, 2011 26.58 26.65 26.47 26.63 6,935,911 +0.13(+0.51%)
Feb 17, 2011 26.44 26.69 26.39 26.50 6,406,892 +0.12(+0.44%)
Feb 16, 2011 26.41 26.64 26.28 26.38 7,643,277 -0.01(-0.02%)
Feb 15, 2011 26.53 26.58 26.29 26.39 8,540,676 -0.17(-0.65%)
Feb 14, 2011 26.88 26.94 26.53 26.56 6,968,845 -0.38(-1.40%)
Feb 11, 2011 27.26 27.36 26.92 26.94 9,420,380 -0.44(-1.60%)
Feb 10, 2011 27.23 27.40 27.16 27.38 6,448,828 +0.12(+0.44%)
Feb 09, 2011 27.14 27.31 27.03 27.26 5,672,470 +0.04(+0.14%)
Feb 08, 2011 27.29 27.32 27.17 27.22 6,909,679 -0.14(-0.51%)
Feb 07, 2011 27.10 27.37 27.05 27.36 21,323,230 +0.31(+1.15%)
Feb 04, 2011 27.26 27.37 26.97 27.05 20,780,758 -0.25(-0.90%)
Feb 03, 2011 26.83 27.35 26.77 27.30 23,749,632 +0.39(+1.46%)
Feb 02, 2011 26.94 27.20 26.84 26.91 5,300,860 -0.08(-0.28%)
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.