Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.36 40.49 40.03 40.08 2,068,117 -0.25(-0.62%)
Mar 30, 2011 40.33 40.33 40.33 40.33 1,748,012 -0.07(-0.18%)
Mar 29, 2011 39.91 40.42 39.89 40.40 1,370,181 +0.43(+1.07%)
Mar 28, 2011 40.15 40.36 39.89 39.98 1,766,254 -0.11(-0.28%)
Mar 25, 2011 40.17 40.33 40.01 40.09 1,223,242 +0.00(+0.00%)
Mar 24, 2011 39.90 40.17 39.87 40.09 1,126,739 +0.22(+0.56%)
Mar 23, 2011 39.98 39.98 39.54 39.86 1,498,035 -0.12(-0.30%)
Mar 22, 2011 40.20 40.34 39.91 39.98 1,317,510 -0.25(-0.62%)
Mar 21, 2011 39.86 40.25 39.83 40.23 2,012,214 +0.51(+1.28%)
Mar 18, 2011 39.44 39.87 39.23 39.72 2,141,922 +0.63(+1.60%)
Mar 17, 2011 39.25 39.59 39.07 39.10 1,966,838 +0.09(+0.23%)
Mar 16, 2011 39.34 39.60 38.99 39.01 3,850,820 -0.47(-1.20%)
Mar 15, 2011 39.22 39.56 39.16 39.48 2,551,482 +0.32(+0.81%)
Mar 14, 2011 39.53 39.63 39.08 39.16 1,535,658 -0.46(-1.15%)
Mar 11, 2011 39.58 39.80 39.52 39.62 700,114 +0.07(+0.19%)
Mar 10, 2011 39.55 39.76 39.49 39.55 1,452,110 -0.21(-0.52%)
Mar 09, 2011 39.47 39.81 39.45 39.75 897,978 +0.16(+0.41%)
Mar 08, 2011 39.43 39.68 39.27 39.59 1,321,266 +0.22(+0.56%)
Mar 07, 2011 39.18 39.43 39.05 39.37 1,565,322 +0.33(+0.85%)
Mar 04, 2011 39.12 39.33 38.98 39.04 1,688,610 -0.07(-0.17%)
Mar 03, 2011 38.91 39.17 38.86 39.11 1,902,732 +0.27(+0.70%)
Mar 02, 2011 38.49 38.91 38.43 38.83 2,580,153 +0.34(+0.88%)
Mar 01, 2011 38.67 38.73 38.49 38.49 2,105,787 -0.09(-0.23%)
Feb 28, 2011 38.09 38.74 37.91 38.58 2,636,246 +0.27(+0.71%)
Feb 25, 2011 38.43 38.52 38.07 38.31 2,914,737 -0.24(-0.63%)
Feb 24, 2011 37.28 38.71 37.26 38.55 5,169,401 +1.33(+3.57%)
Feb 23, 2011 37.55 37.97 37.20 37.23 3,244,575 -0.44(-1.16%)
Feb 22, 2011 36.62 37.82 36.54 37.66 3,196,806 +0.80(+2.17%)
Feb 18, 2011 36.65 36.87 36.51 36.87 1,315,548 +0.18(+0.50%)
Feb 17, 2011 36.23 36.79 36.23 36.68 1,316,768 +0.31(+0.87%)
Feb 16, 2011 36.42 36.59 36.23 36.37 778,770 -0.04(-0.12%)
Feb 15, 2011 36.42 36.50 36.31 36.41 1,092,204 -0.04(-0.12%)
Feb 14, 2011 36.56 36.65 36.28 36.46 1,585,656 -0.18(-0.48%)
Feb 11, 2011 36.26 36.73 36.26 36.63 821,039 +0.22(+0.60%)
Feb 10, 2011 36.80 36.81 36.28 36.41 1,312,790 -0.53(-1.45%)
Feb 09, 2011 36.67 37.01 36.67 36.95 905,902 +0.14(+0.38%)
Feb 08, 2011 36.44 36.90 36.40 36.81 1,667,957 +0.33(+0.90%)
Feb 07, 2011 36.69 36.69 36.34 36.48 2,178,129 -0.51(-1.37%)
Feb 04, 2011 36.59 37.14 36.24 36.98 2,440,939 +0.00(+0.00%)
Feb 03, 2011 36.08 37.25 36.08 36.98 3,193,255 +1.38(+3.87%)
Feb 02, 2011 34.81 36.05 34.77 35.61 3,627,674 +1.08(+3.12%)
Feb 01, 2011 34.27 34.67 34.27 34.53 3,159,708 +0.33(+0.96%)
Jan 31, 2011 34.44 34.63 34.09 34.20 1,408,392 -0.26(-0.74%)
Jan 28, 2011 35.11 35.14 34.40 34.46 1,568,735 -0.58(-1.65%)
Jan 27, 2011 35.58 35.61 34.98 35.03 2,130,725 -0.51(-1.42%)
Jan 26, 2011 36.29 36.33 35.54 35.54 1,370,746 -0.79(-2.18%)
Jan 25, 2011 35.79 36.44 35.72 36.33 1,506,778 +0.59(+1.66%)
Jan 24, 2011 36.10 36.20 35.71 35.74 1,243,250 -0.44(-1.21%)
Jan 21, 2011 36.03 36.54 36.03 36.18 1,011,035 +0.15(+0.41%)
Jan 20, 2011 36.05 36.38 35.99 36.03 1,573,904 -0.01(-0.02%)
Jan 19, 2011 36.33 36.44 35.95 36.04 1,484,590 -0.37(-1.01%)
Jan 18, 2011 36.37 36.48 36.29 36.40 1,601,317 +0.11(+0.30%)
Jan 14, 2011 36.46 36.48 36.02 36.29 1,291,267 -0.19(-0.52%)
Jan 13, 2011 36.29 36.63 35.96 36.48 2,769,295 +0.75(+2.09%)
Jan 12, 2011 35.45 35.86 35.32 35.74 1,359,821 +0.31(+0.89%)
Jan 11, 2011 35.38 35.47 35.21 35.42 1,078,101 +0.04(+0.10%)
Jan 10, 2011 35.14 35.39 35.09 35.39 1,282,441 +0.12(+0.35%)
Jan 07, 2011 35.44 35.45 35.02 35.26 1,448,751 +0.15(+0.44%)
Jan 06, 2011 34.71 35.67 34.68 35.11 3,154,375 +0.96(+2.81%)
Jan 05, 2011 33.97 34.37 33.89 34.15 1,319,462 +0.18(+0.54%)
Jan 04, 2011 34.34 34.35 33.87 33.96 1,950,456 -0.32(-0.94%)
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.