Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.87 18.87 18.42 18.55 23,953,822 -0.32(-1.68%)
Mar 30, 2011 18.85 19.01 18.74 18.86 9,750,131 +0.08(+0.45%)
Mar 29, 2011 19.03 19.25 18.57 18.78 15,776,435 -0.17(-0.92%)
Mar 28, 2011 18.89 19.21 18.86 18.96 16,280,449 +0.08(+0.45%)
Mar 25, 2011 19.25 19.25 18.50 18.87 38,030,284 -0.59(-3.02%)
Mar 24, 2011 21.09 21.30 19.28 19.46 57,925,952 -1.11(-5.40%)
Mar 23, 2011 20.22 20.59 20.08 20.57 13,368,078 +0.28(+1.37%)
Mar 22, 2011 20.56 20.65 20.25 20.29 7,654,403 -0.31(-1.50%)
Mar 21, 2011 20.43 20.65 20.40 20.60 7,902,926 +0.24(+1.17%)
Mar 18, 2011 20.13 20.37 19.96 20.36 11,512,609 +0.43(+2.14%)
Mar 17, 2011 20.17 20.17 19.84 19.94 5,421,686 +0.02(+0.10%)
Mar 16, 2011 20.00 20.32 19.92 19.92 10,611,932 -0.10(-0.48%)
Mar 15, 2011 20.08 20.43 20.00 20.01 10,940,769 -0.42(-2.05%)
Mar 14, 2011 20.06 20.45 20.06 20.43 9,427,466 +0.08(+0.38%)
Mar 11, 2011 19.92 20.39 19.86 20.36 8,439,465 +0.39(+1.97%)
Mar 10, 2011 20.04 20.17 19.92 19.96 9,312,442 -0.24(-1.18%)
Mar 09, 2011 20.34 20.47 20.09 20.20 13,256,893 -0.22(-1.07%)
Mar 08, 2011 20.58 20.67 20.21 20.42 11,562,368 -0.12(-0.60%)
Mar 07, 2011 21.05 21.16 20.54 20.54 9,917,925 -0.57(-2.69%)
Mar 04, 2011 21.27 21.45 21.03 21.11 14,986,773 -0.22(-1.03%)
Mar 03, 2011 21.11 21.33 20.87 21.33 7,639,665 +0.38(+1.82%)
Mar 02, 2011 20.90 21.04 20.69 20.95 6,964,066 -0.01(-0.06%)
Mar 01, 2011 20.87 21.07 20.74 20.96 9,119,058 +0.14(+0.68%)
Feb 28, 2011 20.92 21.05 20.76 20.82 6,245,963 -0.08(-0.40%)
Feb 25, 2011 20.82 21.04 20.67 20.91 6,739,656 +0.13(+0.62%)
Feb 24, 2011 21.04 21.27 20.76 20.78 9,152,059 -0.36(-1.68%)
Feb 23, 2011 21.44 21.49 21.02 21.13 9,347,680 -0.26(-1.24%)
Feb 22, 2011 21.49 21.79 21.31 21.40 11,341,502 +0.06(+0.27%)
Feb 18, 2011 21.38 21.74 21.31 21.34 13,054,748 +0.12(+0.55%)
Feb 17, 2011 21.08 21.25 20.90 21.22 12,038,791 +0.12(+0.58%)
Feb 16, 2011 21.21 21.45 20.88 21.10 14,571,100 -0.14(-0.64%)
Feb 15, 2011 21.33 21.36 21.20 21.24 16,308,888 -0.12(-0.54%)
Feb 14, 2011 21.66 21.70 21.33 21.35 12,318,856 -0.35(-1.61%)
Feb 11, 2011 21.89 21.89 21.53 21.70 12,940,576 -0.30(-1.35%)
Feb 10, 2011 21.90 22.04 21.79 22.00 10,458,533 +0.14(+0.62%)
Feb 09, 2011 22.12 22.21 21.82 21.86 13,069,795 -0.32(-1.46%)
Feb 08, 2011 22.65 22.69 22.15 22.18 10,331,841 -0.41(-1.83%)
Feb 07, 2011 22.84 22.89 22.58 22.60 5,552,488 -0.16(-0.71%)
Feb 04, 2011 22.56 22.79 22.41 22.76 9,708,150 +0.14(+0.63%)
Feb 03, 2011 22.43 22.73 22.38 22.62 8,198,673 +0.21(+0.95%)
Feb 02, 2011 22.26 22.61 22.17 22.40 8,147,468 +0.19(+0.84%)
Feb 01, 2011 22.05 22.56 22.04 22.22 11,867,267 +0.26(+1.18%)
Jan 31, 2011 21.96 22.11 21.70 21.96 9,342,319 -0.07(-0.32%)
Jan 28, 2011 22.49 22.53 21.96 22.03 11,171,501 -0.44(-1.95%)
Jan 27, 2011 22.66 22.73 22.45 22.47 7,346,947 -0.13(-0.57%)
Jan 26, 2011 22.69 22.80 22.54 22.60 7,059,887 -0.10(-0.43%)
Jan 25, 2011 22.80 22.86 22.61 22.69 6,402,657 -0.08(-0.37%)
Jan 24, 2011 22.71 22.80 22.57 22.78 7,159,921 +0.10(+0.46%)
Jan 21, 2011 22.92 23.05 22.64 22.68 7,900,215 -0.14(-0.59%)
Jan 20, 2011 22.53 22.86 22.48 22.81 10,063,012 +0.27(+1.20%)
Jan 19, 2011 22.70 22.70 22.38 22.54 8,228,936 -0.15(-0.65%)
Jan 18, 2011 23.00 23.11 22.64 22.69 8,301,448 -0.32(-1.38%)
Jan 14, 2011 22.85 23.07 22.83 23.00 7,595,534 +0.05(+0.23%)
Jan 13, 2011 22.95 23.06 22.91 22.95 8,291,605 -0.08(-0.36%)
Jan 12, 2011 23.18 23.19 23.03 23.04 8,289,189 -0.01(-0.06%)
Jan 11, 2011 23.25 23.33 22.95 23.05 9,876,390 -0.14(-0.61%)
Jan 10, 2011 22.80 23.22 22.75 23.19 9,992,950 +0.35(+1.53%)
Jan 07, 2011 23.06 23.10 22.53 22.84 13,740,364 -0.04(-0.16%)
Jan 06, 2011 23.00 23.10 22.71 22.88 14,129,995 -0.18(-0.76%)
Jan 05, 2011 22.64 23.46 22.37 23.06 28,825,988 +0.42(+1.85%)
Jan 04, 2011 22.64 22.98 22.45 22.64 17,147,020 +0.26(+1.15%)
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.