Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.70 23.95 23.52 23.58 8,822,335 -0.18(-0.76%)
Mar 30, 2011 23.76 23.76 23.76 23.76 20,508,256 +0.18(+0.78%)
Mar 29, 2011 23.54 23.69 23.36 23.57 7,986,605 -0.06(-0.26%)
Mar 28, 2011 23.49 23.81 23.21 23.64 14,185,508 +0.44(+1.89%)
Mar 25, 2011 23.60 23.72 23.17 23.20 12,359,505 -0.43(-1.83%)
Mar 24, 2011 23.20 23.70 22.99 23.63 9,202,887 +0.51(+2.21%)
Mar 23, 2011 23.10 23.26 23.02 23.12 7,054,075 +0.01(+0.04%)
Mar 22, 2011 23.19 23.35 23.08 23.11 8,633,281 -0.11(-0.48%)
Mar 21, 2011 23.04 23.23 22.98 23.22 7,534,995 +0.59(+2.60%)
Mar 18, 2011 22.90 23.06 22.61 22.63 9,794,392 -0.19(-0.85%)
Mar 17, 2011 23.09 23.32 22.69 22.83 7,415,483 -0.05(-0.22%)
Mar 16, 2011 22.86 23.27 22.84 22.88 10,239,201 -0.03(-0.14%)
Mar 15, 2011 22.76 23.09 22.73 22.91 10,161,748 -0.39(-1.68%)
Mar 14, 2011 23.15 23.38 23.06 23.31 7,854,932 +0.04(+0.17%)
Mar 11, 2011 22.67 23.32 22.67 23.27 5,345,502 +0.46(+2.00%)
Mar 10, 2011 23.18 23.18 22.68 22.81 11,014,006 -0.41(-1.78%)
Mar 09, 2011 23.29 23.59 23.17 23.22 9,568,214 -0.10(-0.41%)
Mar 08, 2011 23.15 23.56 22.95 23.32 8,594,426 +0.16(+0.70%)
Mar 07, 2011 23.41 23.68 23.08 23.16 8,463,500 -0.23(-0.99%)
Mar 04, 2011 23.40 23.58 23.28 23.39 7,358,231 -0.18(-0.75%)
Mar 03, 2011 23.13 23.57 23.11 23.57 10,931,875 +0.51(+2.22%)
Mar 02, 2011 22.58 23.13 22.51 23.06 8,325,569 +0.55(+2.42%)
Mar 01, 2011 22.71 23.13 22.51 22.51 12,946,547 -0.02(-0.08%)
Feb 28, 2011 23.19 23.21 22.52 22.53 14,277,878 -0.58(-2.49%)
Feb 25, 2011 23.10 23.35 22.95 23.11 10,490,985 +0.24(+1.04%)
Feb 24, 2011 22.95 23.09 22.75 22.87 10,229,912 +0.01(+0.02%)
Feb 23, 2011 23.17 23.35 22.86 22.86 9,011,602 -0.31(-1.32%)
Feb 22, 2011 22.97 23.46 22.87 23.17 7,383,632 -0.31(-1.34%)
Feb 18, 2011 23.60 23.71 23.38 23.48 9,479,004 -0.10(-0.43%)
Feb 17, 2011 23.45 23.79 23.28 23.58 15,962,822 -0.24(-1.01%)
Feb 16, 2011 24.06 24.24 23.77 23.82 8,987,503 -0.16(-0.67%)
Feb 15, 2011 23.90 24.03 23.79 23.99 7,353,223 +0.11(+0.45%)
Feb 14, 2011 23.65 24.23 23.65 23.88 11,898,733 +0.14(+0.58%)
Feb 11, 2011 23.48 23.87 23.45 23.74 5,941,780 +0.13(+0.54%)
Feb 10, 2011 23.18 23.70 23.18 23.61 7,672,658 +0.34(+1.46%)
Feb 09, 2011 23.28 23.56 23.18 23.27 6,418,322 -0.10(-0.44%)
Feb 08, 2011 23.60 23.60 23.26 23.38 6,193,478 -0.03(-0.15%)
Feb 07, 2011 23.16 23.54 23.16 23.41 6,714,609 +0.26(+1.11%)
Feb 04, 2011 23.02 23.36 22.85 23.16 8,362,257 +0.17(+0.75%)
Feb 03, 2011 22.38 23.22 22.20 22.98 19,925,134 +0.56(+2.51%)
Feb 02, 2011 22.33 22.70 22.31 22.42 11,009,275 +0.12(+0.52%)
Feb 01, 2011 21.57 22.65 21.57 22.30 10,274,181 +0.15(+0.69%)
Jan 31, 2011 21.92 22.16 21.80 22.15 6,661,628 +0.15(+0.70%)
Jan 28, 2011 22.40 22.53 21.97 22.00 6,609,501 -0.40(-1.77%)
Jan 27, 2011 22.53 22.59 22.29 22.39 6,165,226 -0.10(-0.45%)
Jan 26, 2011 22.81 22.81 22.29 22.49 7,366,879 -0.13(-0.56%)
Jan 25, 2011 22.38 22.66 22.03 22.62 14,273,607 +0.24(+1.06%)
Jan 24, 2011 21.87 22.46 21.86 22.38 10,815,844 +0.51(+2.34%)
Jan 21, 2011 22.20 22.20 21.85 21.87 8,431,681 -0.15(-0.67%)
Jan 20, 2011 21.89 22.37 21.36 22.02 31,068,174 -0.02(-0.11%)
Jan 19, 2011 22.17 22.24 22.03 22.04 12,868,431 -0.21(-0.96%)
Jan 18, 2011 22.12 22.38 22.12 22.26 7,123,531 +0.07(+0.30%)
Jan 14, 2011 21.89 22.19 21.85 22.19 11,692,756 +0.32(+1.46%)
Jan 13, 2011 21.81 21.87 21.66 21.87 7,711,107 +0.06(+0.29%)
Jan 12, 2011 21.60 21.81 21.52 21.81 10,959,711 +0.32(+1.50%)
Jan 11, 2011 21.65 21.73 21.39 21.48 9,578,859 -0.07(-0.35%)
Jan 10, 2011 21.67 21.74 21.46 21.56 11,280,139 -0.08(-0.39%)
Jan 07, 2011 21.65 21.87 21.45 21.64 14,936,405 -0.00(-0.01%)
Jan 06, 2011 21.69 21.79 21.36 21.65 16,946,358 +0.08(+0.37%)
Jan 05, 2011 20.95 21.71 20.95 21.57 29,744,316 +0.62(+2.95%)
Jan 04, 2011 20.72 20.95 20.69 20.95 14,562,371 +0.27(+1.29%)
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.