Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.83 19.89 19.63 19.67 81,633,632 -0.17(-0.86%)
Mar 30, 2011 19.84 19.92 19.75 19.84 54,220,456 +0.09(+0.47%)
Mar 29, 2011 19.63 19.77 19.60 19.74 52,632,904 +0.06(+0.31%)
Mar 28, 2011 19.88 19.92 19.66 19.68 63,223,568 -0.16(-0.82%)
Mar 25, 2011 20.09 20.10 19.82 19.85 73,626,192 -0.15(-0.74%)
Mar 24, 2011 19.83 20.04 19.75 19.99 49,985,096 +0.21(+1.06%)
Mar 23, 2011 19.54 19.84 19.50 19.78 56,763,304 +0.19(+0.97%)
Mar 22, 2011 19.60 19.72 19.54 19.59 39,885,752 -0.03(-0.14%)
Mar 21, 2011 19.59 19.81 19.48 19.62 60,518,692 +0.41(+2.14%)
Mar 18, 2011 19.41 19.50 19.21 19.21 110,362,024 +0.02(+0.08%)
Mar 17, 2011 19.41 19.54 19.17 19.19 80,677,872 -0.01(-0.04%)
Mar 16, 2011 19.54 19.58 19.12 19.20 129,982,168 -0.46(-2.36%)
Mar 15, 2011 19.43 19.73 19.37 19.67 98,129,808 -0.23(-1.17%)
Mar 14, 2011 19.74 19.95 19.64 19.90 70,323,920 +0.01(+0.04%)
Mar 11, 2011 19.68 20.02 19.64 19.89 64,428,984 +0.21(+1.06%)
Mar 10, 2011 19.85 19.91 19.64 19.68 85,910,432 -0.37(-1.85%)
Mar 09, 2011 19.99 20.12 19.88 20.05 51,366,776 -0.02(-0.08%)
Mar 08, 2011 19.96 20.16 19.87 20.07 65,261,868 +0.15(+0.74%)
Mar 07, 2011 20.24 20.35 19.79 19.92 83,888,680 -0.18(-0.90%)
Mar 04, 2011 20.31 20.33 19.98 20.10 90,933,296 -0.19(-0.94%)
Mar 03, 2011 20.34 20.45 20.28 20.29 88,106,136 +0.09(+0.47%)
Mar 02, 2011 20.22 20.43 20.17 20.20 62,798,424 -0.06(-0.32%)
Mar 01, 2011 20.60 20.74 20.26 20.26 77,515,280 -0.33(-1.58%)
Feb 28, 2011 20.67 20.81 20.53 20.59 66,314,452 +0.02(+0.11%)
Feb 25, 2011 20.84 20.88 20.53 20.57 68,419,376 -0.17(-0.82%)
Feb 24, 2011 20.64 20.96 20.53 20.74 83,264,008 +0.14(+0.68%)
Feb 23, 2011 20.55 20.81 20.47 20.60 77,733,744 +0.00(+0.00%)
Feb 22, 2011 20.74 20.99 20.54 20.60 78,524,744 -0.36(-1.74%)
Feb 18, 2011 21.02 21.08 20.91 20.96 88,656,648 -0.12(-0.55%)
Feb 17, 2011 20.89 21.20 20.84 21.08 73,853,640 +0.15(+0.70%)
Feb 16, 2011 20.95 20.97 20.60 20.93 91,421,312 +0.05(+0.22%)
Feb 15, 2011 20.95 21.17 20.88 20.88 56,952,716 -0.09(-0.41%)
Feb 14, 2011 20.95 21.00 20.75 20.97 73,703,880 -0.02(-0.07%)
Feb 11, 2011 21.38 21.41 20.85 20.98 109,005,304 -0.19(-0.91%)
Feb 10, 2011 21.51 21.52 21.01 21.18 99,560,288 -0.36(-1.68%)
Feb 09, 2011 21.71 21.76 21.49 21.54 68,663,880 -0.24(-1.11%)
Feb 08, 2011 21.64 21.82 21.60 21.78 45,331,124 +0.07(+0.30%)
Feb 07, 2011 21.41 21.82 21.40 21.71 89,557,224 +0.33(+1.54%)
Feb 04, 2011 21.33 21.44 21.18 21.38 52,485,656 +0.09(+0.43%)
Feb 03, 2011 21.53 21.54 21.21 21.29 78,344,944 -0.22(-1.04%)
Feb 02, 2011 21.51 21.65 21.47 21.52 59,516,956 -0.04(-0.19%)
Feb 01, 2011 21.41 21.61 21.26 21.56 81,555,360 +0.21(+0.96%)
Jan 31, 2011 21.38 21.48 21.11 21.35 84,440,640 -0.02(-0.09%)
Jan 28, 2011 22.25 22.28 21.14 21.37 183,379,632 -0.86(-3.88%)
Jan 27, 2011 22.14 22.69 21.94 22.23 190,512,368 +0.07(+0.31%)
Jan 26, 2011 21.95 22.32 21.95 22.16 96,904,080 +0.25(+1.16%)
Jan 25, 2011 21.67 21.91 21.65 21.91 55,082,144 +0.05(+0.25%)
Jan 24, 2011 21.58 21.99 21.55 21.85 67,596,360 +0.28(+1.28%)
Jan 21, 2011 21.87 21.89 21.58 21.58 75,423,928 -0.26(-1.17%)
Jan 20, 2011 21.95 21.98 21.66 21.83 76,127,080 -0.09(-0.41%)
Jan 19, 2011 21.92 22.09 21.77 21.92 64,934,032 -0.15(-0.66%)
Jan 18, 2011 21.68 22.13 21.67 22.07 69,245,880 +0.28(+1.27%)
Jan 14, 2011 21.62 21.85 21.49 21.79 81,411,736 +0.08(+0.39%)
Jan 13, 2011 21.82 21.86 21.57 21.71 87,107,920 -0.28(-1.26%)
Jan 12, 2011 21.65 22.02 21.62 21.98 68,347,520 +0.34(+1.57%)
Jan 11, 2011 21.72 21.75 21.60 21.65 65,327,720 -0.08(-0.39%)
Jan 10, 2011 21.76 21.87 21.59 21.73 74,749,856 -0.29(-1.33%)
Jan 07, 2011 22.05 22.13 21.75 22.02 95,788,440 -0.17(-0.76%)
Jan 06, 2011 21.59 22.22 21.45 22.19 114,299,016 +0.63(+2.93%)
Jan 05, 2011 21.48 21.57 21.38 21.56 76,132,432 -0.07(-0.31%)
Jan 04, 2011 21.52 21.69 21.45 21.63 70,651,880 +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.