Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.42 32.70 32.23 32.69 5,316,224 +0.13(+0.41%)
Mar 30, 2011 32.32 32.69 32.28 32.56 2,788,264 +0.36(+1.12%)
Mar 29, 2011 31.82 32.22 31.62 32.20 2,526,237 +0.30(+0.94%)
Mar 28, 2011 31.87 32.15 31.81 31.90 2,115,536 +0.05(+0.17%)
Mar 25, 2011 31.58 32.18 31.54 31.84 2,695,743 +0.23(+0.72%)
Mar 24, 2011 31.66 31.87 31.43 31.62 3,902,386 +0.04(+0.13%)
Mar 23, 2011 31.46 31.63 31.13 31.58 3,094,955 -0.04(-0.13%)
Mar 22, 2011 31.96 32.20 31.57 31.62 3,238,713 -0.26(-0.82%)
Mar 21, 2011 32.06 32.10 31.81 31.88 2,633,128 +0.27(+0.86%)
Mar 18, 2011 32.02 32.14 31.54 31.60 4,741,995 -0.17(-0.55%)
Mar 17, 2011 31.86 31.92 31.46 31.78 3,452,166 +0.47(+1.51%)
Mar 16, 2011 31.52 31.75 31.05 31.30 4,543,409 -0.33(-1.03%)
Mar 15, 2011 31.54 31.80 31.50 31.63 3,362,739 -0.59(-1.84%)
Mar 14, 2011 32.66 32.79 32.06 32.22 2,977,762 -0.73(-2.22%)
Mar 11, 2011 32.16 33.06 32.16 32.96 2,100,751 +0.53(+1.64%)
Mar 10, 2011 32.66 32.72 32.18 32.42 3,220,969 -0.49(-1.49%)
Mar 09, 2011 32.72 33.00 32.42 32.91 6,273,306 +0.06(+0.17%)
Mar 08, 2011 32.72 33.02 32.36 32.86 2,325,147 +0.25(+0.78%)
Mar 07, 2011 33.20 33.46 32.44 32.60 3,083,039 -0.41(-1.25%)
Mar 04, 2011 33.25 33.39 32.72 33.02 2,969,141 -0.29(-0.88%)
Mar 03, 2011 33.39 33.60 33.27 33.31 3,093,870 +0.23(+0.68%)
Mar 02, 2011 33.02 33.17 32.83 33.08 3,451,989 +0.14(+0.42%)
Mar 01, 2011 33.82 33.98 32.91 32.94 4,336,912 -0.80(-2.38%)
Feb 28, 2011 33.18 33.75 33.10 33.75 3,717,661 +0.65(+1.96%)
Feb 25, 2011 32.53 33.20 32.45 33.10 3,873,960 +0.77(+2.38%)
Feb 24, 2011 31.98 32.51 31.78 32.33 4,275,493 +0.41(+1.29%)
Feb 23, 2011 32.33 32.51 31.65 31.92 3,309,194 -0.38(-1.17%)
Feb 22, 2011 33.02 33.21 32.25 32.29 4,337,601 -1.13(-3.37%)
Feb 18, 2011 33.35 33.71 33.24 33.42 2,923,922 +0.14(+0.42%)
Feb 17, 2011 33.04 33.48 32.77 33.28 2,582,434 +0.08(+0.24%)
Feb 16, 2011 32.62 33.29 32.62 33.20 4,120,747 +0.84(+2.58%)
Feb 15, 2011 32.88 33.15 31.97 32.37 5,219,929 -0.75(-2.26%)
Feb 14, 2011 32.70 33.12 32.49 33.12 3,632,303 +0.34(+1.05%)
Feb 11, 2011 32.32 32.92 32.22 32.77 2,018,092 +0.33(+1.02%)
Feb 10, 2011 31.84 32.59 31.77 32.44 3,410,153 +0.48(+1.51%)
Feb 09, 2011 31.95 32.09 31.68 31.96 1,413,890 +0.01(+0.02%)
Feb 08, 2011 31.66 32.01 31.60 31.95 3,457,265 +0.26(+0.82%)
Feb 07, 2011 31.68 31.76 31.54 31.69 3,094,175 -0.07(-0.23%)
Feb 04, 2011 31.12 31.76 31.05 31.76 3,934,394 +0.53(+1.70%)
Feb 03, 2011 30.55 31.33 30.42 31.23 4,157,806 +0.57(+1.86%)
Feb 02, 2011 30.26 30.81 30.26 30.66 2,037,191 +0.24(+0.78%)
Feb 01, 2011 29.97 30.46 29.79 30.42 2,077,070 +0.67(+2.25%)
Jan 31, 2011 29.80 29.95 29.59 29.75 2,736,773 +0.04(+0.13%)
Jan 28, 2011 30.64 30.71 29.69 29.71 4,094,684 -0.95(-3.09%)
Jan 27, 2011 30.58 30.72 30.43 30.66 1,798,457 -0.06(-0.19%)
Jan 26, 2011 30.46 30.94 30.39 30.72 2,610,789 +0.29(+0.94%)
Jan 25, 2011 30.20 30.47 30.02 30.44 2,437,915 +0.12(+0.39%)
Jan 24, 2011 30.14 30.34 29.92 30.32 2,382,679 +0.13(+0.44%)
Jan 21, 2011 30.38 30.49 30.10 30.19 2,916,805 -0.02(-0.07%)
Jan 20, 2011 30.11 30.39 30.01 30.20 2,955,846 +0.08(+0.26%)
Jan 19, 2011 30.11 30.46 30.00 30.13 3,420,226 -0.04(-0.13%)
Jan 18, 2011 29.70 30.24 29.61 30.17 5,047,060 +0.44(+1.49%)
Jan 14, 2011 29.69 29.87 29.55 29.72 4,822,265 -0.01(-0.02%)
Jan 13, 2011 30.05 30.08 29.67 29.73 4,059,512 -0.35(-1.17%)
Jan 12, 2011 30.83 30.83 29.76 30.08 7,000,257 -0.43(-1.41%)
Jan 11, 2011 30.74 30.79 30.48 30.51 2,671,101 -0.16(-0.52%)
Jan 10, 2011 30.84 30.97 30.56 30.67 3,728,761 -0.49(-1.57%)
Jan 07, 2011 31.42 31.48 30.97 31.16 5,055,209 -0.27(-0.84%)
Jan 06, 2011 31.07 31.50 30.81 31.42 3,989,621 +0.36(+1.15%)
Jan 05, 2011 30.54 31.13 30.10 31.07 2,721,494 +0.38(+1.23%)
Jan 04, 2011 30.73 30.73 30.36 30.69 3,369,114 +0.03(+0.11%)
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.