Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.10 33.16 32.90 33.09 6,549,110 -0.12(-0.36%)
Mar 30, 2011 33.07 33.26 32.96 33.21 8,292,747 +0.36(+1.08%)
Mar 29, 2011 32.55 32.86 32.49 32.85 7,217,416 +0.30(+0.92%)
Mar 28, 2011 32.99 32.99 32.55 32.56 11,540,620 -0.34(-1.04%)
Mar 25, 2011 32.95 33.11 32.83 32.90 4,192,985 +0.06(+0.18%)
Mar 24, 2011 32.52 32.93 32.50 32.84 5,903,692 +0.47(+1.47%)
Mar 23, 2011 32.01 32.45 31.80 32.36 8,804,070 +0.28(+0.87%)
Mar 22, 2011 32.32 32.36 32.06 32.08 7,945,277 -0.25(-0.79%)
Mar 21, 2011 32.32 32.39 32.29 32.34 15,771,168 +0.49(+1.54%)
Mar 18, 2011 32.20 32.22 31.80 31.85 21,027,584 -0.02(-0.06%)
Mar 17, 2011 32.14 32.25 31.83 31.87 7,378,104 -0.02(-0.05%)
Mar 16, 2011 32.08 32.27 31.57 31.88 11,236,755 -0.39(-1.20%)
Mar 15, 2011 32.18 32.48 32.14 32.27 8,869,158 -0.27(-0.83%)
Mar 14, 2011 32.69 32.80 32.26 32.54 7,889,323 -0.41(-1.23%)
Mar 11, 2011 32.62 33.07 32.52 32.95 12,639,894 +0.20(+0.62%)
Mar 10, 2011 32.74 33.01 32.60 32.74 11,390,938 -0.38(-1.15%)
Mar 09, 2011 32.98 33.21 32.81 33.12 8,257,449 +0.08(+0.23%)
Mar 08, 2011 32.80 33.14 32.63 33.05 6,370,969 +0.26(+0.80%)
Mar 07, 2011 33.13 33.31 32.60 32.79 9,852,926 -0.33(-0.99%)
Mar 04, 2011 33.31 33.39 32.84 33.12 9,718,492 -0.24(-0.73%)
Mar 03, 2011 33.14 33.40 33.05 33.36 8,992,962 +0.58(+1.78%)
Mar 02, 2011 32.58 32.90 32.56 32.78 8,769,658 +0.13(+0.39%)
Mar 01, 2011 33.34 33.43 32.61 32.65 11,888,496 -0.63(-1.90%)
Feb 28, 2011 33.09 33.28 33.02 33.28 5,779,799 +0.25(+0.76%)
Feb 25, 2011 32.90 33.11 32.80 33.03 5,089,757 +0.34(+1.04%)
Feb 24, 2011 32.55 32.76 32.26 32.69 11,193,489 +0.19(+0.60%)
Feb 23, 2011 33.01 33.12 32.18 32.50 10,606,376 -0.48(-1.46%)
Feb 22, 2011 33.41 33.50 32.89 32.98 9,116,566 -0.81(-2.40%)
Feb 18, 2011 33.61 33.80 33.56 33.79 4,367,719 +0.18(+0.53%)
Feb 17, 2011 33.49 33.70 33.39 33.61 3,911,259 +0.01(+0.03%)
Feb 16, 2011 33.52 33.63 33.39 33.61 5,477,656 +0.27(+0.81%)
Feb 15, 2011 33.17 33.37 33.09 33.34 3,570,737 +0.04(+0.13%)
Feb 14, 2011 33.38 33.38 33.17 33.29 4,176,766 -0.14(-0.40%)
Feb 11, 2011 33.01 33.46 32.90 33.43 6,104,053 +0.34(+1.02%)
Feb 10, 2011 32.93 33.13 32.84 33.09 5,338,010 +0.04(+0.13%)
Feb 09, 2011 32.83 33.14 32.83 33.05 6,814,905 +0.22(+0.67%)
Feb 08, 2011 32.47 32.85 32.47 32.83 6,799,829 +0.39(+1.19%)
Feb 07, 2011 32.33 32.59 32.25 32.44 4,902,076 +0.17(+0.53%)
Feb 04, 2011 32.08 32.30 32.00 32.27 5,773,280 +0.22(+0.69%)
Feb 03, 2011 31.78 32.10 31.74 32.05 6,530,265 +0.37(+1.17%)
Feb 02, 2011 31.71 31.77 31.59 31.68 4,742,679 -0.09(-0.29%)
Feb 01, 2011 31.60 31.82 31.49 31.77 5,735,670 +0.37(+1.18%)
Jan 31, 2011 31.45 31.56 31.29 31.40 5,848,674 +0.07(+0.22%)
Jan 28, 2011 32.18 32.21 31.27 31.33 13,145,320 -1.06(-3.26%)
Jan 27, 2011 32.28 32.44 32.18 32.39 5,163,457 +0.25(+0.79%)
Jan 26, 2011 32.19 32.32 32.03 32.14 5,753,658 +0.05(+0.16%)
Jan 25, 2011 31.97 32.11 31.80 32.09 6,764,678 +0.02(+0.05%)
Jan 24, 2011 31.93 32.11 31.79 32.07 5,735,421 +0.13(+0.40%)
Jan 21, 2011 32.12 32.16 31.87 31.94 5,075,901 +0.08(+0.24%)
Jan 20, 2011 31.72 31.98 31.69 31.87 7,934,781 +0.07(+0.21%)
Jan 19, 2011 32.06 32.14 31.72 31.80 7,478,249 -0.32(-1.00%)
Jan 18, 2011 32.11 32.17 32.03 32.12 4,751,937 +0.09(+0.29%)
Jan 14, 2011 31.77 32.05 31.73 32.03 5,432,457 +0.19(+0.61%)
Jan 13, 2011 31.88 31.94 31.75 31.83 5,494,065 -0.05(-0.16%)
Jan 12, 2011 31.98 32.01 31.81 31.88 24,858,010 +0.08(+0.24%)
Jan 11, 2011 32.04 32.04 31.71 31.81 3,731,254 -0.01(-0.03%)
Jan 10, 2011 31.69 31.89 31.54 31.82 5,403,875 -0.03(-0.08%)
Jan 07, 2011 31.91 32.00 31.57 31.84 6,414,236 -0.02(-0.05%)
Jan 06, 2011 31.99 31.99 31.78 31.86 4,370,334 -0.19(-0.61%)
Jan 05, 2011 31.65 32.07 31.65 32.05 7,288,287 +0.26(+0.82%)
Jan 04, 2011 32.04 32.09 31.62 31.79 4,330,447 -0.18(-0.55%)
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.