Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.83 19.89 19.63 19.67 81,631,832 -0.17(-0.86%)
Mar 30, 2011 19.84 19.92 19.75 19.84 54,219,264 +0.09(+0.47%)
Mar 29, 2011 19.63 19.77 19.60 19.75 52,631,748 +0.06(+0.31%)
Mar 28, 2011 19.88 19.92 19.66 19.68 63,222,176 -0.16(-0.82%)
Mar 25, 2011 20.09 20.10 19.82 19.85 73,624,568 -0.15(-0.74%)
Mar 24, 2011 19.83 20.04 19.75 19.99 49,983,996 +0.21(+1.06%)
Mar 23, 2011 19.54 19.84 19.50 19.78 56,762,056 +0.19(+0.97%)
Mar 22, 2011 19.60 19.72 19.54 19.59 39,884,876 -0.03(-0.14%)
Mar 21, 2011 19.59 19.81 19.48 19.62 60,517,360 +0.41(+2.14%)
Mar 18, 2011 19.41 19.50 19.21 19.21 110,359,592 +0.02(+0.08%)
Mar 17, 2011 19.41 19.54 19.17 19.20 80,676,096 -0.01(-0.04%)
Mar 16, 2011 19.54 19.58 19.12 19.20 129,979,312 -0.46(-2.36%)
Mar 15, 2011 19.43 19.73 19.37 19.67 98,127,648 -0.23(-1.17%)
Mar 14, 2011 19.75 19.95 19.64 19.90 70,322,368 +0.01(+0.04%)
Mar 11, 2011 19.68 20.02 19.64 19.89 64,427,568 +0.21(+1.06%)
Mar 10, 2011 19.85 19.92 19.64 19.68 85,908,544 -0.37(-1.85%)
Mar 09, 2011 19.99 20.12 19.88 20.05 51,365,644 -0.02(-0.08%)
Mar 08, 2011 19.96 20.16 19.87 20.07 65,260,432 +0.15(+0.74%)
Mar 07, 2011 20.24 20.35 19.79 19.92 83,886,840 -0.18(-0.90%)
Mar 04, 2011 20.31 20.33 19.99 20.10 90,931,296 -0.19(-0.94%)
Mar 03, 2011 20.34 20.45 20.28 20.30 88,104,192 +0.09(+0.47%)
Mar 02, 2011 20.23 20.43 20.17 20.20 62,797,044 -0.06(-0.32%)
Mar 01, 2011 20.60 20.74 20.26 20.26 77,513,568 -0.33(-1.58%)
Feb 28, 2011 20.67 20.81 20.54 20.59 66,312,996 +0.02(+0.11%)
Feb 25, 2011 20.84 20.88 20.53 20.57 68,417,872 -0.17(-0.82%)
Feb 24, 2011 20.64 20.96 20.53 20.74 83,262,176 +0.14(+0.68%)
Feb 23, 2011 20.55 20.81 20.47 20.60 77,732,040 +0.00(+0.00%)
Feb 22, 2011 20.74 20.99 20.54 20.60 78,523,016 -0.36(-1.74%)
Feb 18, 2011 21.02 21.08 20.91 20.96 88,654,704 -0.12(-0.55%)
Feb 17, 2011 20.89 21.20 20.84 21.08 73,852,016 +0.15(+0.70%)
Feb 16, 2011 20.95 20.97 20.60 20.93 91,419,296 +0.05(+0.22%)
Feb 15, 2011 20.95 21.17 20.88 20.88 56,951,464 -0.09(-0.41%)
Feb 14, 2011 20.95 21.00 20.75 20.97 73,702,264 -0.02(-0.07%)
Feb 11, 2011 21.38 21.42 20.85 20.98 109,002,912 -0.19(-0.91%)
Feb 10, 2011 21.51 21.52 21.02 21.18 99,558,104 -0.36(-1.68%)
Feb 09, 2011 21.71 21.76 21.49 21.54 68,662,376 -0.24(-1.10%)
Feb 08, 2011 21.64 21.82 21.60 21.78 45,330,128 +0.07(+0.30%)
Feb 07, 2011 21.41 21.82 21.40 21.71 89,555,256 +0.33(+1.54%)
Feb 04, 2011 21.33 21.44 21.18 21.38 52,484,500 +0.09(+0.43%)
Feb 03, 2011 21.53 21.54 21.21 21.29 78,343,224 -0.22(-1.04%)
Feb 02, 2011 21.51 21.65 21.47 21.52 59,515,648 -0.04(-0.19%)
Feb 01, 2011 21.41 21.61 21.26 21.56 81,553,568 +0.21(+0.96%)
Jan 31, 2011 21.38 21.48 21.12 21.35 84,438,784 -0.02(-0.09%)
Jan 28, 2011 22.25 22.28 21.14 21.37 183,375,616 -0.86(-3.88%)
Jan 27, 2011 22.14 22.69 21.94 22.23 190,508,176 +0.07(+0.31%)
Jan 26, 2011 21.95 22.32 21.95 22.16 96,901,952 +0.25(+1.16%)
Jan 25, 2011 21.67 21.91 21.65 21.91 55,080,932 +0.05(+0.25%)
Jan 24, 2011 21.58 21.99 21.55 21.85 67,594,872 +0.28(+1.28%)
Jan 21, 2011 21.87 21.89 21.58 21.58 75,422,272 -0.26(-1.17%)
Jan 20, 2011 21.95 21.99 21.66 21.83 76,125,408 -0.09(-0.41%)
Jan 19, 2011 21.92 22.09 21.77 21.92 64,932,604 -0.15(-0.66%)
Jan 18, 2011 21.69 22.13 21.67 22.07 69,244,360 +0.28(+1.27%)
Jan 14, 2011 21.62 21.85 21.49 21.79 81,409,944 +0.08(+0.39%)
Jan 13, 2011 21.82 21.86 21.57 21.71 87,106,008 -0.28(-1.26%)
Jan 12, 2011 21.65 22.02 21.62 21.99 68,346,016 +0.34(+1.57%)
Jan 11, 2011 21.72 21.75 21.60 21.65 65,326,284 -0.08(-0.39%)
Jan 10, 2011 21.76 21.87 21.59 21.73 74,748,208 -0.29(-1.33%)
Jan 07, 2011 22.05 22.13 21.75 22.02 95,786,328 -0.17(-0.76%)
Jan 06, 2011 21.59 22.22 21.45 22.19 114,296,504 +0.63(+2.93%)
Jan 05, 2011 21.48 21.57 21.38 21.56 76,130,752 -0.07(-0.31%)
Jan 04, 2011 21.52 21.69 21.45 21.63 70,650,328 +0.08(+0.38%)
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.