Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.42 21.83 21.30 21.59 724,983 +0.24(+1.12%)
Mar 30, 2011 21.35 21.35 21.35 21.35 1,149,476 +0.18(+0.85%)
Mar 29, 2011 21.06 21.38 20.95 21.17 997,065 +0.10(+0.47%)
Mar 28, 2011 21.70 21.77 20.98 21.07 928,401 -0.58(-2.68%)
Mar 25, 2011 21.54 22.12 21.43 21.65 703,124 +0.21(+0.98%)
Mar 24, 2011 21.81 21.82 21.30 21.44 917,578 -0.22(-1.02%)
Mar 23, 2011 21.49 21.75 20.90 21.66 1,329,414 +0.18(+0.84%)
Mar 22, 2011 21.23 21.55 21.01 21.48 650,018 +0.29(+1.37%)
Mar 21, 2011 21.52 21.53 21.10 21.19 1,448,655 -0.71(-3.24%)
Mar 18, 2011 21.60 22.05 21.32 21.90 4,649,811 +0.51(+2.38%)
Mar 17, 2011 21.14 21.67 21.00 21.39 836,625 +0.75(+3.66%)
Mar 16, 2011 21.14 21.72 20.53 20.64 2,468,231 -0.12(-0.60%)
Mar 15, 2011 20.09 21.06 20.09 20.76 1,548,595 +0.14(+0.68%)
Mar 14, 2011 20.03 20.72 20.00 20.62 949,603 +0.55(+2.74%)
Mar 11, 2011 19.76 20.45 19.75 20.07 781,469 +0.06(+0.30%)
Mar 10, 2011 20.46 20.61 19.97 20.01 1,156,498 -0.74(-3.57%)
Mar 09, 2011 20.84 21.15 20.60 20.75 876,836 -0.24(-1.14%)
Mar 08, 2011 20.72 21.08 20.40 20.99 911,326 +0.25(+1.21%)
Mar 07, 2011 21.51 21.59 20.40 20.74 1,244,661 -0.55(-2.58%)
Mar 04, 2011 21.48 22.12 21.14 21.29 1,600,183 -0.02(-0.09%)
Mar 03, 2011 21.03 21.36 20.78 21.31 1,516,681 +0.69(+3.35%)
Mar 02, 2011 20.12 20.97 20.12 20.62 1,348,764 +0.39(+1.93%)
Mar 01, 2011 20.80 21.07 20.16 20.23 2,403,893 -0.27(-1.32%)
Feb 28, 2011 19.92 20.81 19.91 20.50 2,518,752 +0.66(+3.33%)
Feb 25, 2011 20.38 20.67 19.23 19.84 5,840,182 -1.52(-7.12%)
Feb 24, 2011 21.07 21.56 20.95 21.36 1,387,539 +0.29(+1.38%)
Feb 23, 2011 21.70 21.91 20.75 21.07 2,038,665 -0.68(-3.13%)
Feb 22, 2011 21.85 22.56 21.50 21.75 1,642,943 -0.27(-1.23%)
Feb 18, 2011 22.73 22.75 21.78 22.02 884,917 -0.57(-2.52%)
Feb 17, 2011 22.58 22.80 22.12 22.59 792,162 +0.06(+0.27%)
Feb 16, 2011 23.01 23.13 22.20 22.53 1,172,132 -0.21(-0.92%)
Feb 15, 2011 22.91 23.18 22.69 22.74 887,440 -0.18(-0.79%)
Feb 14, 2011 22.92 23.21 22.64 22.92 932,641 +0.18(+0.79%)
Feb 11, 2011 22.69 22.82 22.50 22.74 474,433 -0.02(-0.09%)
Feb 10, 2011 22.36 22.95 22.35 22.76 926,766 +0.16(+0.71%)
Feb 09, 2011 23.16 23.27 22.39 22.60 1,101,433 -0.64(-2.75%)
Feb 08, 2011 23.72 23.92 23.18 23.24 691,411 -0.59(-2.48%)
Feb 07, 2011 23.74 24.20 23.60 23.83 817,887 +0.17(+0.72%)
Feb 04, 2011 24.07 24.21 23.27 23.66 799,063 -0.52(-2.15%)
Feb 03, 2011 23.87 24.20 23.14 24.18 873,178 +0.24(+1.00%)
Feb 02, 2011 23.80 24.69 23.80 23.94 929,152 +0.03(+0.13%)
Feb 01, 2011 23.01 24.00 22.99 23.91 1,060,437 +1.14(+5.01%)
Jan 31, 2011 22.72 23.18 22.48 22.77 943,467 +0.25(+1.11%)
Jan 28, 2011 22.48 22.72 21.65 22.52 1,397,521 -0.10(-0.44%)
Jan 27, 2011 22.81 22.83 22.33 22.62 853,986 -0.24(-1.05%)
Jan 26, 2011 21.47 23.00 21.47 22.86 1,153,250 +1.49(+6.97%)
Jan 25, 2011 21.28 21.97 21.04 21.37 1,057,376 -0.04(-0.19%)
Jan 24, 2011 21.05 21.46 20.60 21.41 1,199,552 +0.24(+1.13%)
Jan 21, 2011 21.92 22.10 21.14 21.17 1,120,695 -0.42(-1.95%)
Jan 20, 2011 22.27 22.27 21.25 21.59 1,834,465 -0.61(-2.75%)
Jan 19, 2011 22.95 23.00 22.04 22.20 982,471 -0.66(-2.89%)
Jan 18, 2011 22.24 23.00 22.14 22.86 952,012 +0.48(+2.14%)
Jan 14, 2011 23.15 23.20 22.25 22.38 1,845,242 -0.87(-3.74%)
Jan 13, 2011 23.01 23.73 22.97 23.25 1,692,743 +0.17(+0.74%)
Jan 12, 2011 23.48 23.51 22.31 23.08 1,685,250 -0.17(-0.73%)
Jan 11, 2011 22.48 23.40 22.27 23.25 1,594,303 +1.03(+4.64%)
Jan 10, 2011 22.67 22.67 22.04 22.22 1,005,196 -0.24(-1.07%)
Jan 07, 2011 22.99 23.14 22.31 22.46 756,629 -0.47(-2.05%)
Jan 06, 2011 23.54 23.71 22.64 22.93 1,468,153 -0.57(-2.43%)
Jan 05, 2011 22.86 23.53 22.60 23.50 1,533,767 +0.73(+3.21%)
Jan 04, 2011 23.50 23.51 22.11 22.77 2,150,474 -0.42(-1.81%)
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.