Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.20 33.25 32.75 33.08 1,447,564 -0.12(-0.37%)
Mar 30, 2011 33.00 33.22 32.83 33.20 1,584,943 +0.38(+1.16%)
Mar 29, 2011 32.84 33.28 32.43 32.82 2,960,075 -0.08(-0.25%)
Mar 28, 2011 33.06 33.35 32.72 32.90 1,216,512 -0.27(-0.80%)
Mar 25, 2011 33.15 33.41 32.91 33.17 1,458,143 +0.05(+0.16%)
Mar 24, 2011 32.83 33.26 32.71 33.12 1,899,853 +0.46(+1.42%)
Mar 23, 2011 32.14 32.83 31.95 32.65 3,011,911 +0.45(+1.40%)
Mar 22, 2011 31.91 32.74 31.43 32.20 2,953,961 +0.40(+1.27%)
Mar 21, 2011 31.72 31.89 31.70 31.80 2,025,206 +0.50(+1.58%)
Mar 18, 2011 31.99 32.29 31.30 31.30 4,266,928 -0.51(-1.60%)
Mar 17, 2011 32.50 32.50 31.73 31.81 2,529,667 -0.51(-1.58%)
Mar 16, 2011 31.87 32.63 31.74 32.32 3,006,323 +0.37(+1.14%)
Mar 15, 2011 31.74 32.56 31.72 31.96 2,170,436 -0.60(-1.85%)
Mar 14, 2011 32.46 32.62 31.97 32.56 2,092,822 -0.23(-0.70%)
Mar 11, 2011 32.32 33.04 32.29 32.79 3,350,849 +0.84(+2.62%)
Mar 10, 2011 31.72 32.16 31.53 31.95 1,140,342 -0.05(-0.17%)
Mar 09, 2011 31.87 32.26 31.71 32.00 912,671 +0.13(+0.41%)
Mar 08, 2011 31.36 32.05 31.31 31.88 1,716,941 +0.58(+1.85%)
Mar 07, 2011 31.34 31.71 31.21 31.30 2,101,628 +0.07(+0.22%)
Mar 04, 2011 31.30 31.94 31.08 31.23 3,261,557 -0.25(-0.80%)
Mar 03, 2011 31.65 32.09 30.71 31.48 4,315,353 +1.10(+3.61%)
Mar 02, 2011 30.84 30.84 30.29 30.38 3,807,173 -0.56(-1.82%)
Mar 01, 2011 31.41 31.54 30.92 30.95 2,030,757 -0.30(-0.98%)
Feb 28, 2011 31.03 31.36 30.73 31.25 1,758,338 +0.24(+0.79%)
Feb 25, 2011 30.35 31.37 30.27 31.01 3,397,692 +0.71(+2.34%)
Feb 24, 2011 30.52 30.54 30.05 30.30 2,932,062 -0.23(-0.75%)
Feb 23, 2011 31.18 31.37 30.02 30.53 2,978,331 -0.71(-2.27%)
Feb 22, 2011 31.43 31.65 31.04 31.24 1,205,935 -0.59(-1.84%)
Feb 18, 2011 31.18 31.88 31.02 31.82 1,788,855 +0.65(+2.08%)
Feb 17, 2011 31.01 31.49 30.97 31.17 1,738,239 +0.14(+0.44%)
Feb 16, 2011 32.05 32.20 30.99 31.04 2,957,815 -0.07(-0.22%)
Feb 15, 2011 31.28 31.41 31.03 31.11 1,627,621 -0.41(-1.31%)
Feb 14, 2011 31.53 31.94 31.16 31.52 1,857,296 -0.14(-0.46%)
Feb 11, 2011 31.11 31.68 30.99 31.66 3,591,009 +0.61(+1.96%)
Feb 10, 2011 30.49 31.14 30.18 31.05 3,678,620 +0.60(+1.98%)
Feb 09, 2011 29.78 30.80 29.51 30.45 5,034,624 +0.67(+2.25%)
Feb 08, 2011 29.60 29.99 28.85 29.78 8,851,040 -0.08(-0.26%)
Feb 07, 2011 25.84 30.79 25.74 29.86 4,036,170 +4.00(+15.46%)
Feb 04, 2011 25.04 25.89 24.94 25.86 2,786,926 +1.28(+5.21%)
Feb 03, 2011 24.26 24.91 24.14 24.58 1,899,566 +0.35(+1.45%)
Feb 02, 2011 24.06 24.46 24.05 24.23 3,030,287 -0.04(-0.16%)
Feb 01, 2011 24.30 24.40 24.07 24.27 2,353,239 +0.05(+0.22%)
Jan 31, 2011 24.24 24.49 24.06 24.21 1,180,660 -0.02(-0.09%)
Jan 28, 2011 24.62 24.73 24.14 24.24 1,051,878 -0.40(-1.61%)
Jan 27, 2011 24.70 24.88 24.59 24.63 1,148,758 -0.03(-0.12%)
Jan 26, 2011 24.69 24.88 24.37 24.66 1,212,221 +0.05(+0.19%)
Jan 25, 2011 24.81 24.97 24.47 24.62 1,285,654 -0.13(-0.52%)
Jan 24, 2011 24.73 24.83 24.58 24.75 974,152 -0.02(-0.09%)
Jan 21, 2011 24.73 24.92 24.62 24.77 1,392,650 +0.08(+0.34%)
Jan 20, 2011 24.53 24.90 24.49 24.69 1,350,958 +0.14(+0.59%)
Jan 19, 2011 24.56 24.76 24.38 24.54 1,615,092 -0.09(-0.37%)
Jan 18, 2011 24.44 24.65 24.37 24.63 1,448,730 +0.26(+1.06%)
Jan 14, 2011 24.38 24.46 24.26 24.37 1,833,873 -0.07(-0.28%)
Jan 13, 2011 24.24 24.62 24.18 24.44 2,382,855 +0.31(+1.29%)
Jan 12, 2011 23.76 24.44 23.69 24.13 2,087,549 +0.48(+2.03%)
Jan 11, 2011 23.78 23.91 23.57 23.65 1,382,878 -0.09(-0.38%)
Jan 10, 2011 23.18 23.89 23.12 23.74 1,788,839 +0.50(+2.16%)
Jan 07, 2011 23.15 23.30 23.05 23.24 1,539,779 +0.06(+0.26%)
Jan 06, 2011 23.22 23.34 23.12 23.18 1,398,158 -0.06(-0.26%)
Jan 05, 2011 23.12 23.34 23.04 23.24 2,239,816 -0.18(-0.75%)
Jan 04, 2011 23.30 23.44 23.09 23.41 2,245,086 +0.25(+1.09%)
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.