Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.34 32.63 32.16 32.61 5,328,618 +0.13(+0.41%)
Mar 30, 2011 32.24 32.61 32.20 32.48 2,794,764 +0.36(+1.12%)
Mar 29, 2011 31.74 32.15 31.54 32.12 2,532,126 +0.30(+0.94%)
Mar 28, 2011 31.80 32.07 31.74 31.82 2,120,468 +0.05(+0.17%)
Mar 25, 2011 31.51 32.10 31.47 31.77 2,702,027 +0.23(+0.72%)
Mar 24, 2011 31.59 31.80 31.36 31.54 3,911,483 +0.04(+0.13%)
Mar 23, 2011 31.38 31.56 31.06 31.50 3,102,170 -0.04(-0.13%)
Mar 22, 2011 31.89 32.13 31.50 31.54 3,246,263 -0.26(-0.82%)
Mar 21, 2011 31.99 32.03 31.74 31.80 2,639,266 +0.27(+0.86%)
Mar 18, 2011 31.95 32.06 31.47 31.53 4,753,050 -0.17(-0.55%)
Mar 17, 2011 31.78 31.85 31.38 31.70 3,460,213 +0.47(+1.51%)
Mar 16, 2011 31.44 31.68 30.98 31.23 4,554,000 -0.33(-1.03%)
Mar 15, 2011 31.46 31.73 31.42 31.56 3,370,578 -0.59(-1.84%)
Mar 14, 2011 32.58 32.71 31.99 32.15 2,984,703 -0.73(-2.22%)
Mar 11, 2011 32.09 32.99 32.09 32.88 2,105,648 +0.53(+1.64%)
Mar 10, 2011 32.58 32.65 32.11 32.35 3,228,478 -0.49(-1.49%)
Mar 09, 2011 32.64 32.92 32.35 32.84 6,287,930 +0.06(+0.17%)
Mar 08, 2011 32.65 32.95 32.28 32.78 2,330,568 +0.25(+0.78%)
Mar 07, 2011 33.13 33.38 32.36 32.53 3,090,226 -0.41(-1.25%)
Mar 04, 2011 33.17 33.31 32.65 32.94 2,976,063 -0.29(-0.88%)
Mar 03, 2011 33.31 33.52 33.19 33.23 3,101,083 +0.23(+0.68%)
Mar 02, 2011 32.94 33.10 32.75 33.01 3,460,036 +0.14(+0.42%)
Mar 01, 2011 33.75 33.90 32.83 32.87 4,347,023 -0.80(-2.38%)
Feb 28, 2011 33.10 33.67 33.03 33.67 3,726,328 +0.65(+1.96%)
Feb 25, 2011 32.45 33.12 32.37 33.02 3,882,992 +0.77(+2.38%)
Feb 24, 2011 31.90 32.43 31.71 32.25 4,285,461 +0.41(+1.29%)
Feb 23, 2011 32.26 32.43 31.58 31.84 3,316,909 -0.38(-1.17%)
Feb 22, 2011 32.95 33.13 32.18 32.22 4,347,714 -1.12(-3.37%)
Feb 18, 2011 33.28 33.63 33.16 33.34 2,930,739 +0.14(+0.42%)
Feb 17, 2011 32.96 33.40 32.69 33.20 2,588,454 +0.08(+0.24%)
Feb 16, 2011 32.54 33.22 32.54 33.12 4,130,354 +0.83(+2.58%)
Feb 15, 2011 32.81 33.07 31.90 32.29 5,232,099 -0.75(-2.26%)
Feb 14, 2011 32.62 33.05 32.41 33.04 3,640,771 +0.34(+1.05%)
Feb 11, 2011 32.24 32.84 32.15 32.69 2,022,797 +0.33(+1.02%)
Feb 10, 2011 31.76 32.52 31.70 32.36 3,418,104 +0.48(+1.51%)
Feb 09, 2011 31.87 32.01 31.61 31.88 1,417,186 +0.01(+0.02%)
Feb 08, 2011 31.58 31.94 31.53 31.87 3,465,326 +0.26(+0.82%)
Feb 07, 2011 31.60 31.69 31.46 31.62 3,101,388 -0.07(-0.23%)
Feb 04, 2011 31.05 31.69 30.98 31.69 3,943,567 +0.53(+1.70%)
Feb 03, 2011 30.48 31.26 30.35 31.16 4,167,500 +0.57(+1.86%)
Feb 02, 2011 30.19 30.74 30.19 30.59 2,041,940 +0.24(+0.78%)
Feb 01, 2011 29.90 30.39 29.72 30.35 2,081,913 +0.67(+2.25%)
Jan 31, 2011 29.73 29.88 29.52 29.68 2,743,154 +0.04(+0.13%)
Jan 28, 2011 30.56 30.64 29.63 29.65 4,104,231 -0.95(-3.09%)
Jan 27, 2011 30.51 30.64 30.36 30.59 1,802,650 -0.06(-0.19%)
Jan 26, 2011 30.39 30.87 30.32 30.65 2,616,876 +0.28(+0.94%)
Jan 25, 2011 30.13 30.40 29.95 30.37 2,443,599 +0.12(+0.39%)
Jan 24, 2011 30.07 30.27 29.85 30.25 2,388,234 +0.13(+0.44%)
Jan 21, 2011 30.31 30.42 30.03 30.11 2,923,606 -0.02(-0.07%)
Jan 20, 2011 30.04 30.32 29.94 30.13 2,962,737 +0.08(+0.26%)
Jan 19, 2011 30.04 30.39 29.93 30.06 3,428,200 -0.04(-0.13%)
Jan 18, 2011 29.63 30.17 29.54 30.10 5,058,827 +0.44(+1.49%)
Jan 14, 2011 29.63 29.80 29.48 29.65 4,833,508 -0.01(-0.02%)
Jan 13, 2011 29.98 30.01 29.61 29.66 4,068,977 -0.35(-1.17%)
Jan 12, 2011 30.76 30.76 29.69 30.01 7,016,578 -0.43(-1.41%)
Jan 11, 2011 30.66 30.72 30.41 30.44 2,677,329 -0.16(-0.52%)
Jan 10, 2011 30.77 30.90 30.49 30.60 3,737,454 -0.49(-1.57%)
Jan 07, 2011 31.35 31.41 30.90 31.09 5,066,995 -0.26(-0.84%)
Jan 06, 2011 30.99 31.42 30.74 31.35 3,998,922 +0.36(+1.15%)
Jan 05, 2011 30.47 31.06 30.03 30.99 2,727,839 +0.38(+1.23%)
Jan 04, 2011 30.66 30.66 30.29 30.62 3,376,969 +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.