Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.06 19.06 18.61 18.74 23,713,338 -0.32(-1.68%)
Mar 30, 2011 19.04 19.20 18.93 19.06 9,652,245 +0.08(+0.45%)
Mar 29, 2011 19.22 19.45 18.76 18.97 15,618,047 -0.18(-0.92%)
Mar 28, 2011 19.08 19.40 19.05 19.15 16,117,001 +0.08(+0.44%)
Mar 25, 2011 19.44 19.44 18.69 19.06 37,648,480 -0.59(-3.02%)
Mar 24, 2011 21.31 21.52 19.47 19.66 57,344,404 -1.12(-5.40%)
Mar 23, 2011 20.43 20.80 20.28 20.78 13,233,869 +0.28(+1.37%)
Mar 22, 2011 20.77 20.86 20.46 20.50 7,577,557 -0.31(-1.50%)
Mar 21, 2011 20.64 20.86 20.60 20.81 7,823,585 +0.24(+1.17%)
Mar 18, 2011 20.34 20.58 20.16 20.57 11,397,029 +0.43(+2.14%)
Mar 17, 2011 20.37 20.37 20.04 20.14 5,367,255 +0.02(+0.10%)
Mar 16, 2011 20.20 20.53 20.12 20.12 10,505,394 -0.10(-0.48%)
Mar 15, 2011 20.28 20.64 20.20 20.22 10,830,929 -0.42(-2.05%)
Mar 14, 2011 20.26 20.65 20.26 20.64 9,332,819 +0.08(+0.38%)
Mar 11, 2011 20.13 20.60 20.06 20.56 8,354,737 +0.40(+1.97%)
Mar 10, 2011 20.24 20.37 20.13 20.17 9,218,950 -0.24(-1.18%)
Mar 09, 2011 20.55 20.68 20.29 20.41 13,123,800 -0.22(-1.08%)
Mar 08, 2011 20.79 20.88 20.42 20.63 11,446,288 -0.12(-0.60%)
Mar 07, 2011 21.26 21.38 20.75 20.75 9,818,354 -0.57(-2.69%)
Mar 04, 2011 21.49 21.67 21.24 21.33 14,836,313 -0.22(-1.03%)
Mar 03, 2011 21.32 21.55 21.09 21.55 7,562,967 +0.38(+1.82%)
Mar 02, 2011 21.11 21.25 20.90 21.16 6,894,150 -0.01(-0.06%)
Mar 01, 2011 21.08 21.28 20.95 21.18 9,027,507 +0.14(+0.68%)
Feb 28, 2011 21.13 21.26 20.97 21.03 6,183,257 -0.08(-0.40%)
Feb 25, 2011 21.03 21.25 20.88 21.12 6,671,993 +0.13(+0.62%)
Feb 24, 2011 21.25 21.49 20.97 20.99 9,060,176 -0.36(-1.68%)
Feb 23, 2011 21.66 21.70 21.23 21.35 9,253,834 -0.27(-1.24%)
Feb 22, 2011 21.71 22.01 21.53 21.61 11,227,639 +0.06(+0.27%)
Feb 18, 2011 21.60 21.96 21.53 21.55 12,923,685 +0.12(+0.55%)
Feb 17, 2011 21.29 21.46 21.11 21.44 11,917,928 +0.12(+0.58%)
Feb 16, 2011 21.42 21.67 21.09 21.31 14,424,813 -0.14(-0.64%)
Feb 15, 2011 21.54 21.58 21.42 21.45 16,145,155 -0.12(-0.54%)
Feb 14, 2011 21.87 21.92 21.54 21.57 12,195,181 -0.35(-1.61%)
Feb 11, 2011 22.12 22.12 21.74 21.92 12,810,659 -0.30(-1.35%)
Feb 10, 2011 22.12 22.26 22.01 22.22 10,353,535 +0.14(+0.62%)
Feb 09, 2011 22.34 22.44 22.04 22.08 12,938,581 -0.33(-1.46%)
Feb 08, 2011 22.88 22.92 22.37 22.41 10,228,114 -0.42(-1.83%)
Feb 07, 2011 23.07 23.13 22.81 22.83 5,496,743 -0.16(-0.71%)
Feb 04, 2011 22.79 23.02 22.64 22.99 9,610,685 +0.14(+0.63%)
Feb 03, 2011 22.66 22.96 22.61 22.85 8,116,362 +0.22(+0.95%)
Feb 02, 2011 22.49 22.84 22.40 22.63 8,065,672 +0.19(+0.84%)
Feb 01, 2011 22.27 22.79 22.26 22.44 11,748,126 +0.26(+1.18%)
Jan 31, 2011 22.19 22.34 21.92 22.18 9,248,527 -0.07(-0.32%)
Jan 28, 2011 22.72 22.76 22.18 22.25 11,059,345 -0.44(-1.95%)
Jan 27, 2011 22.89 22.96 22.68 22.70 7,273,188 -0.13(-0.57%)
Jan 26, 2011 22.92 23.03 22.77 22.83 6,989,009 -0.10(-0.43%)
Jan 25, 2011 23.04 23.09 22.84 22.93 6,338,378 -0.08(-0.37%)
Jan 24, 2011 22.94 23.03 22.80 23.01 7,088,039 +0.10(+0.46%)
Jan 21, 2011 23.15 23.28 22.87 22.91 7,820,901 -0.14(-0.59%)
Jan 20, 2011 22.76 23.09 22.71 23.04 9,961,985 +0.27(+1.20%)
Jan 19, 2011 22.93 22.93 22.61 22.77 8,146,321 -0.15(-0.65%)
Jan 18, 2011 23.23 23.35 22.87 22.92 8,218,105 -0.32(-1.38%)
Jan 14, 2011 23.08 23.30 23.06 23.24 7,519,278 +0.05(+0.23%)
Jan 13, 2011 23.19 23.29 23.15 23.19 8,208,361 -0.08(-0.36%)
Jan 12, 2011 23.41 23.43 23.26 23.27 8,205,970 -0.01(-0.06%)
Jan 11, 2011 23.49 23.57 23.19 23.28 9,777,236 -0.14(-0.61%)
Jan 10, 2011 23.04 23.45 22.98 23.43 9,892,626 +0.35(+1.53%)
Jan 07, 2011 23.29 23.34 22.76 23.07 13,602,418 -0.04(-0.16%)
Jan 06, 2011 23.24 23.34 22.94 23.11 13,988,137 -0.18(-0.76%)
Jan 05, 2011 22.87 23.70 22.60 23.29 28,536,590 +0.42(+1.85%)
Jan 04, 2011 22.87 23.21 22.68 22.87 16,974,872 +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.