Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.65 30.75 30.41 30.49 765,195 -0.43(-1.39%)
Mar 30, 2011 30.89 30.94 30.72 30.92 552,674 +0.35(+1.16%)
Mar 29, 2011 30.37 30.63 30.31 30.56 550,881 +0.25(+0.82%)
Mar 28, 2011 30.66 30.67 30.31 30.31 1,048,153 -0.54(-1.74%)
Mar 25, 2011 31.13 31.21 30.84 30.85 1,536,501 -0.16(-0.52%)
Mar 24, 2011 30.75 31.18 30.52 31.01 1,398,928 +0.22(+0.72%)
Mar 23, 2011 30.96 30.96 30.29 30.79 1,121,995 -0.12(-0.40%)
Mar 22, 2011 30.99 31.06 30.75 30.92 1,273,233 -0.13(-0.43%)
Mar 21, 2011 30.83 31.18 30.82 31.05 1,604,631 +0.84(+2.79%)
Mar 18, 2011 29.75 30.21 29.53 30.21 1,259,925 +0.13(+0.45%)
Mar 17, 2011 30.65 30.65 29.97 30.07 1,878,942 +1.44(+5.02%)
Mar 16, 2011 29.79 29.80 28.25 28.64 3,303,491 -0.96(-3.24%)
Mar 15, 2011 29.12 29.93 29.04 29.60 5,289,375 -0.17(-0.58%)
Mar 14, 2011 29.64 29.98 29.45 29.77 5,100,924 -2.27(-7.08%)
Mar 11, 2011 32.08 32.19 31.67 32.04 1,158,783 -0.78(-2.36%)
Mar 10, 2011 33.08 33.17 32.76 32.81 565,959 -0.70(-2.09%)
Mar 09, 2011 33.51 33.60 33.25 33.51 538,548 -0.32(-0.93%)
Mar 08, 2011 33.71 33.95 33.50 33.83 550,738 +0.15(+0.45%)
Mar 07, 2011 34.39 34.48 33.66 33.68 638,250 -0.76(-2.20%)
Mar 04, 2011 34.51 34.55 34.13 34.43 442,939 -0.39(-1.13%)
Mar 03, 2011 34.58 34.89 34.49 34.83 538,821 +0.20(+0.58%)
Mar 02, 2011 34.71 34.79 34.49 34.62 432,016 -0.11(-0.33%)
Mar 01, 2011 35.17 35.26 34.73 34.74 774,918 -0.55(-1.55%)
Feb 28, 2011 35.21 35.41 35.16 35.29 600,901 +0.34(+0.99%)
Feb 25, 2011 34.58 34.98 34.56 34.94 464,497 +0.71(+2.07%)
Feb 24, 2011 34.12 34.38 33.96 34.23 815,550 -0.09(-0.25%)
Feb 23, 2011 34.78 34.78 34.08 34.32 825,584 -0.32(-0.91%)
Feb 22, 2011 34.91 35.23 34.54 34.63 1,258,193 -0.24(-0.69%)
Feb 18, 2011 34.75 34.92 34.61 34.87 521,984 +0.07(+0.19%)
Feb 17, 2011 34.44 34.93 34.44 34.81 612,282 +0.50(+1.45%)
Feb 16, 2011 34.14 34.41 34.03 34.31 951,685 +1.10(+3.32%)
Feb 15, 2011 33.37 33.41 33.16 33.21 387,114 -0.32(-0.94%)
Feb 14, 2011 33.47 33.65 33.45 33.52 394,941 +0.10(+0.29%)
Feb 11, 2011 33.37 33.55 33.19 33.43 356,830 +0.07(+0.20%)
Feb 10, 2011 33.24 33.44 33.05 33.36 369,058 -0.21(-0.63%)
Feb 09, 2011 33.62 33.62 33.32 33.57 519,575 -0.18(-0.54%)
Feb 08, 2011 33.62 33.89 33.47 33.75 684,716 +0.26(+0.77%)
Feb 07, 2011 33.32 33.61 33.21 33.49 1,830,990 -0.63(-1.85%)
Feb 04, 2011 34.33 34.54 33.99 34.13 2,280,576 -0.80(-2.28%)
Feb 03, 2011 33.52 35.14 33.52 34.92 2,306,306 +1.60(+4.80%)
Feb 02, 2011 33.32 33.48 33.18 33.32 1,298,027 +0.05(+0.14%)
Feb 01, 2011 33.15 33.39 33.03 33.27 593,860 +0.38(+1.16%)
Jan 31, 2011 33.15 33.17 32.89 32.89 627,591 -0.42(-1.27%)
Jan 28, 2011 33.85 34.00 33.16 33.31 881,059 -0.57(-1.67%)
Jan 27, 2011 33.80 34.00 33.65 33.88 1,255,899 +0.42(+1.26%)
Jan 26, 2011 33.62 33.71 33.40 33.46 744,580 -0.21(-0.63%)
Jan 25, 2011 33.68 33.79 33.33 33.67 1,277,602 +0.29(+0.86%)
Jan 24, 2011 32.94 33.49 32.87 33.38 664,548 +0.60(+1.84%)
Jan 21, 2011 32.90 33.10 32.62 32.78 984,761 -1.16(-3.42%)
Jan 20, 2011 34.11 34.16 33.58 33.93 952,974 -0.49(-1.42%)
Jan 19, 2011 34.48 34.67 34.38 34.42 1,256,151 +0.07(+0.20%)
Jan 18, 2011 34.25 34.51 34.18 34.36 612,949 -0.01(-0.03%)
Jan 14, 2011 33.91 34.41 33.84 34.37 987,427 +0.25(+0.73%)
Jan 13, 2011 34.53 34.54 34.00 34.12 1,502,345 -0.75(-2.14%)
Jan 12, 2011 34.78 34.89 34.59 34.86 511,721 +0.04(+0.11%)
Jan 11, 2011 34.75 34.87 34.51 34.83 543,001 +0.19(+0.55%)
Jan 10, 2011 34.41 34.64 34.24 34.63 401,858 +0.11(+0.33%)
Jan 07, 2011 34.61 34.78 34.21 34.52 939,056 +0.03(+0.08%)
Jan 06, 2011 34.74 34.77 34.38 34.49 376,997 -0.19(-0.55%)
Jan 05, 2011 34.30 34.81 34.24 34.68 492,521 +0.05(+0.14%)
Jan 04, 2011 34.83 34.95 34.44 34.63 679,543 -0.21(-0.60%)
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.