Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.08 22.39 21.90 22.31 9,273,267 +0.27(+1.23%)
Apr 28, 2011 21.95 22.12 21.80 22.04 7,131,629 +0.10(+0.46%)
Apr 27, 2011 21.93 22.11 21.80 21.94 6,867,284 +0.00(+0.00%)
Apr 26, 2011 21.70 22.08 21.58 21.94 8,638,634 +0.36(+1.66%)
Apr 25, 2011 21.40 21.59 21.29 21.58 6,838,997 +0.06(+0.27%)
Apr 21, 2011 21.74 21.83 21.39 21.52 10,110,286 +0.01(+0.07%)
Apr 20, 2011 21.33 21.59 21.23 21.51 8,924,671 +0.36(+1.69%)
Apr 19, 2011 20.88 21.20 20.83 21.15 7,611,506 +0.27(+1.30%)
Apr 18, 2011 20.37 20.92 20.27 20.88 11,198,713 +0.26(+1.28%)
Apr 15, 2011 20.99 21.16 20.52 20.62 15,874,455 -0.44(-2.07%)
Apr 14, 2011 21.85 21.98 20.99 21.05 19,928,770 -0.56(-2.61%)
Apr 13, 2011 21.89 22.04 21.29 21.62 12,719,743 -0.10(-0.46%)
Apr 12, 2011 21.60 21.95 21.48 21.72 11,755,444 +0.02(+0.10%)
Apr 11, 2011 21.48 21.77 21.25 21.70 16,640,531 +0.58(+2.73%)
Apr 08, 2011 21.29 21.45 20.89 21.12 11,930,608 -0.21(-0.97%)
Apr 07, 2011 21.30 21.81 21.23 21.33 17,843,838 +0.17(+0.81%)
Apr 06, 2011 20.54 21.29 20.48 21.16 17,588,838 +0.79(+3.88%)
Apr 05, 2011 19.98 20.59 19.98 20.37 12,325,198 +0.35(+1.74%)
Apr 04, 2011 20.39 20.45 20.02 20.02 12,604,223 -0.35(-1.71%)
Apr 01, 2011 20.52 20.52 20.36 20.37 14,289,740 -0.06(-0.28%)
Mar 31, 2011 20.78 20.78 20.28 20.42 21,754,776 -0.35(-1.68%)
Mar 30, 2011 20.76 20.93 20.64 20.77 8,855,034 +0.09(+0.45%)
Mar 29, 2011 20.95 21.20 20.45 20.68 14,328,102 -0.19(-0.92%)
Mar 28, 2011 20.80 21.15 20.76 20.87 14,785,845 +0.09(+0.45%)
Mar 25, 2011 21.19 21.19 20.37 20.78 34,538,968 -0.65(-3.02%)
Mar 24, 2011 23.23 23.45 21.23 21.43 52,608,140 -1.22(-5.40%)
Mar 23, 2011 22.27 22.67 22.11 22.65 12,140,841 +0.31(+1.37%)
Mar 22, 2011 22.64 22.74 22.30 22.34 6,951,701 -0.34(-1.50%)
Mar 21, 2011 22.50 22.73 22.46 22.68 7,177,409 +0.26(+1.17%)
Mar 18, 2011 22.17 22.43 21.97 22.42 10,455,711 +0.47(+2.14%)
Mar 17, 2011 22.21 22.21 21.85 21.95 4,923,955 +0.02(+0.10%)
Mar 16, 2011 22.02 22.38 21.93 21.93 9,637,719 -0.11(-0.48%)
Mar 15, 2011 22.11 22.50 22.02 22.04 9,936,367 -0.46(-2.05%)
Mar 14, 2011 22.09 22.51 22.09 22.50 8,561,991 +0.09(+0.38%)
Mar 11, 2011 21.94 22.45 21.87 22.41 7,664,692 +0.43(+1.97%)
Mar 10, 2011 22.07 22.21 21.94 21.98 8,457,526 -0.26(-1.18%)
Mar 09, 2011 22.40 22.54 22.12 22.24 12,039,862 -0.24(-1.08%)
Mar 08, 2011 22.66 22.76 22.26 22.49 10,500,901 -0.14(-0.60%)
Mar 07, 2011 23.18 23.30 22.62 22.62 9,007,424 -0.63(-2.69%)
Mar 04, 2011 23.42 23.62 23.15 23.25 13,610,933 -0.24(-1.03%)
Mar 03, 2011 23.24 23.49 22.98 23.49 6,938,317 +0.42(+1.82%)
Mar 02, 2011 23.01 23.17 22.78 23.07 6,324,740 -0.01(-0.06%)
Mar 01, 2011 22.98 23.20 22.84 23.08 8,281,896 +0.16(+0.68%)
Feb 28, 2011 23.03 23.18 22.86 22.93 5,672,561 -0.09(-0.40%)
Feb 25, 2011 22.92 23.17 22.76 23.02 6,120,931 +0.14(+0.62%)
Feb 24, 2011 23.17 23.42 22.86 22.88 8,311,866 -0.39(-1.68%)
Feb 23, 2011 23.61 23.66 23.14 23.27 8,489,529 -0.29(-1.24%)
Feb 22, 2011 23.67 23.99 23.47 23.56 10,300,311 +0.06(+0.27%)
Feb 18, 2011 23.55 23.94 23.46 23.50 11,856,275 +0.13(+0.55%)
Feb 17, 2011 23.21 23.40 23.01 23.37 10,933,587 +0.14(+0.58%)
Feb 16, 2011 23.35 23.62 22.99 23.23 13,233,421 -0.15(-0.64%)
Feb 15, 2011 23.48 23.52 23.35 23.38 14,811,673 -0.13(-0.54%)
Feb 14, 2011 23.84 23.89 23.48 23.51 11,187,941 -0.38(-1.61%)
Feb 11, 2011 24.11 24.11 23.70 23.89 11,752,584 -0.33(-1.35%)
Feb 10, 2011 24.11 24.26 23.99 24.22 9,498,402 +0.15(+0.62%)
Feb 09, 2011 24.36 24.46 24.03 24.07 11,869,941 -0.36(-1.46%)
Feb 08, 2011 24.94 24.98 24.38 24.43 9,383,341 -0.46(-1.83%)
Feb 07, 2011 25.15 25.21 24.86 24.88 5,042,749 -0.18(-0.71%)
Feb 04, 2011 24.84 25.10 24.68 25.06 8,816,907 +0.16(+0.63%)
Feb 03, 2011 24.70 25.03 24.64 24.90 7,446,005 +0.23(+0.95%)
Feb 02, 2011 24.51 24.90 24.41 24.67 7,399,501 +0.21(+0.84%)
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.