Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.64 22.85 22.59 22.60 18,437,082 -0.20(-0.87%)
Mar 30, 2011 22.61 22.92 22.60 22.80 25,199,994 +0.36(+1.59%)
Mar 29, 2011 22.24 22.46 22.20 22.44 14,504,969 +0.23(+1.02%)
Mar 28, 2011 22.28 22.35 22.18 22.22 13,236,948 -0.08(-0.37%)
Mar 25, 2011 22.40 22.52 22.28 22.30 15,436,911 -0.10(-0.46%)
Mar 24, 2011 22.48 22.52 22.28 22.40 16,755,072 +0.06(+0.28%)
Mar 23, 2011 22.25 22.37 22.19 22.34 17,987,772 +0.07(+0.31%)
Mar 22, 2011 22.26 22.43 22.22 22.27 24,088,314 +0.10(+0.43%)
Mar 21, 2011 22.27 22.31 22.11 22.18 22,296,004 +0.33(+1.50%)
Mar 18, 2011 21.76 21.90 21.68 21.85 28,479,790 +0.32(+1.49%)
Mar 17, 2011 21.40 21.65 21.33 21.53 20,037,426 +0.25(+1.16%)
Mar 16, 2011 21.77 21.81 21.27 21.28 33,837,548 -0.53(-2.45%)
Mar 15, 2011 21.77 22.17 21.74 21.81 23,648,926 -0.36(-1.61%)
Mar 14, 2011 22.25 22.32 22.08 22.17 20,155,184 -0.24(-1.07%)
Mar 11, 2011 22.22 22.53 22.22 22.41 17,982,710 -0.12(-0.52%)
Mar 10, 2011 22.74 22.77 22.48 22.52 22,400,752 -0.27(-1.17%)
Mar 09, 2011 22.53 22.92 22.53 22.79 19,898,640 +0.22(+0.97%)
Mar 08, 2011 22.58 22.66 22.47 22.57 16,875,084 +0.10(+0.43%)
Mar 07, 2011 22.59 22.63 22.40 22.48 56,336,776 -0.16(-0.70%)
Mar 04, 2011 22.70 22.84 22.48 22.63 56,680,172 +0.06(+0.27%)
Mar 03, 2011 22.37 22.76 22.33 22.57 55,447,756 +0.36(+1.60%)
Mar 02, 2011 22.22 22.38 22.11 22.22 18,147,740 -0.01(-0.03%)
Mar 01, 2011 22.32 22.58 22.21 22.22 32,354,652 -0.08(-0.34%)
Feb 28, 2011 22.05 22.33 22.04 22.30 24,339,634 +0.26(+1.18%)
Feb 25, 2011 21.95 22.09 21.91 22.04 13,106,988 +0.11(+0.50%)
Feb 24, 2011 21.96 22.02 21.81 21.93 20,374,314 -0.04(-0.19%)
Feb 23, 2011 22.26 22.33 21.94 21.97 24,503,760 -0.17(-0.77%)
Feb 22, 2011 22.42 22.46 22.09 22.14 25,937,094 -0.35(-1.55%)
Feb 18, 2011 22.63 22.74 22.46 22.49 24,876,460 -0.17(-0.76%)
Feb 17, 2011 22.57 22.70 22.39 22.66 15,993,525 +0.10(+0.42%)
Feb 16, 2011 22.42 22.72 22.37 22.57 20,578,476 +0.12(+0.52%)
Feb 15, 2011 22.46 22.47 22.35 22.45 24,758,306 -0.02(-0.09%)
Feb 14, 2011 22.57 22.61 22.42 22.47 18,142,772 -0.17(-0.76%)
Feb 11, 2011 22.57 22.68 22.50 22.64 15,608,612 +0.08(+0.36%)
Feb 10, 2011 22.68 22.69 22.52 22.56 15,827,361 -0.10(-0.42%)
Feb 09, 2011 22.75 22.79 22.54 22.66 20,670,874 -0.12(-0.54%)
Feb 08, 2011 22.70 22.80 22.63 22.78 17,343,728 +0.18(+0.82%)
Feb 07, 2011 22.55 22.61 22.42 22.59 21,160,436 +0.08(+0.33%)
Feb 04, 2011 22.52 22.68 22.44 22.52 36,913,468 -0.08(-0.36%)
Feb 03, 2011 22.59 22.65 22.26 22.60 58,777,360 -0.55(-2.40%)
Feb 02, 2011 23.21 23.30 23.00 23.15 20,153,928 -0.12(-0.53%)
Feb 01, 2011 22.83 23.31 22.52 23.28 31,265,496 +0.57(+2.50%)
Jan 31, 2011 22.79 22.80 22.64 22.71 20,677,512 +0.07(+0.30%)
Jan 28, 2011 22.93 22.96 22.59 22.64 23,577,554 -0.12(-0.54%)
Jan 27, 2011 22.83 22.89 22.76 22.76 22,603,548 +0.03(+0.15%)
Jan 26, 2011 22.87 23.09 22.72 22.73 38,223,852 -0.11(-0.48%)
Jan 25, 2011 23.12 23.18 22.79 22.84 47,611,704 -0.30(-1.30%)
Jan 24, 2011 23.27 23.27 23.12 23.14 28,684,046 -0.07(-0.30%)
Jan 21, 2011 23.40 23.43 23.20 23.21 30,357,650 -0.10(-0.44%)
Jan 20, 2011 23.14 23.37 23.09 23.31 31,571,476 +0.10(+0.41%)
Jan 19, 2011 23.36 23.38 23.07 23.22 43,456,688 +0.03(+0.12%)
Jan 18, 2011 23.33 23.48 22.92 23.19 86,138,984 -0.25(-1.05%)
Jan 14, 2011 23.71 23.79 23.36 23.44 60,982,252 -0.31(-1.33%)
Jan 13, 2011 24.37 24.49 23.63 23.75 108,516,080 -1.68(-6.62%)
Jan 12, 2011 25.47 25.50 25.28 25.43 18,825,508 +0.14(+0.54%)
Jan 11, 2011 25.50 25.55 25.13 25.30 14,954,659 -0.17(-0.67%)
Jan 10, 2011 25.51 25.75 25.44 25.47 15,666,769 -0.10(-0.40%)
Jan 07, 2011 25.45 25.57 25.23 25.57 18,627,854 +0.38(+1.53%)
Jan 06, 2011 25.03 25.43 25.03 25.19 17,526,354 +0.16(+0.62%)
Jan 05, 2011 24.67 25.04 24.65 25.03 21,207,970 +0.14(+0.58%)
Jan 04, 2011 24.81 24.92 24.54 24.89 20,340,412 -0.18(-0.71%)
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.