Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.42 23.52 23.35 23.36 4,015,760 -0.13(-0.54%)
Mar 30, 2011 23.49 23.49 23.49 23.49 4,114,033 +0.10(+0.41%)
Mar 29, 2011 23.38 23.43 23.26 23.40 4,142,434 +0.02(+0.08%)
Mar 28, 2011 23.41 23.50 23.37 23.38 4,522,014 +0.04(+0.19%)
Mar 25, 2011 23.43 23.59 23.31 23.33 4,942,668 -0.03(-0.14%)
Mar 24, 2011 23.27 23.46 23.21 23.36 5,546,470 +0.20(+0.86%)
Mar 23, 2011 23.20 23.40 22.81 23.17 12,366,664 -0.43(-1.82%)
Mar 22, 2011 23.72 23.80 23.45 23.59 5,512,421 -0.13(-0.57%)
Mar 21, 2011 23.71 23.79 23.66 23.73 5,533,395 +0.30(+1.28%)
Mar 18, 2011 23.33 23.64 23.22 23.43 7,898,324 +0.33(+1.44%)
Mar 17, 2011 23.20 23.29 22.39 23.10 13,879,677 +0.04(+0.17%)
Mar 16, 2011 23.29 23.38 22.98 23.06 5,896,900 -0.31(-1.31%)
Mar 15, 2011 23.32 23.60 23.29 23.36 5,238,462 -0.24(-1.00%)
Mar 14, 2011 23.77 23.79 23.56 23.60 3,610,336 -0.25(-1.05%)
Mar 11, 2011 23.71 23.89 23.66 23.85 3,402,147 +0.17(+0.73%)
Mar 10, 2011 23.80 23.94 23.61 23.68 5,862,759 -0.26(-1.09%)
Mar 09, 2011 23.75 23.96 23.75 23.94 3,979,437 +0.11(+0.46%)
Mar 08, 2011 23.55 23.84 23.47 23.83 4,168,113 +0.31(+1.33%)
Mar 07, 2011 23.59 23.65 23.47 23.52 4,246,184 +0.02(+0.08%)
Mar 04, 2011 23.60 23.81 23.39 23.50 5,587,500 -0.06(-0.24%)
Mar 03, 2011 23.61 23.65 23.40 23.56 7,169,278 +0.01(+0.03%)
Mar 02, 2011 23.58 23.65 23.46 23.55 5,530,957 +0.03(+0.14%)
Mar 01, 2011 23.82 23.82 23.49 23.52 7,417,386 -0.21(-0.89%)
Feb 28, 2011 23.82 23.94 23.72 23.73 6,784,953 -0.01(-0.05%)
Feb 25, 2011 23.51 23.75 23.40 23.74 5,606,588 +0.32(+1.36%)
Feb 24, 2011 23.72 23.85 23.40 23.42 8,833,647 -0.36(-1.51%)
Feb 23, 2011 23.55 23.82 23.51 23.78 14,155,311 +0.28(+1.20%)
Feb 22, 2011 23.22 23.60 23.16 23.50 10,310,408 +0.42(+1.83%)
Feb 18, 2011 23.14 23.15 22.80 23.08 7,033,590 -0.01(-0.03%)
Feb 17, 2011 22.89 23.14 22.82 23.08 5,596,088 +0.13(+0.59%)
Feb 16, 2011 22.92 22.98 22.79 22.95 5,368,941 +0.10(+0.42%)
Feb 15, 2011 23.15 23.15 22.81 22.85 6,297,742 -0.23(-1.00%)
Feb 14, 2011 23.00 23.10 22.76 23.08 6,240,307 +0.13(+0.56%)
Feb 11, 2011 22.73 22.97 22.65 22.96 6,916,632 +0.16(+0.70%)
Feb 10, 2011 22.85 22.96 22.65 22.80 7,765,489 -0.10(-0.45%)
Feb 09, 2011 22.86 22.97 22.73 22.90 5,560,770 +0.04(+0.20%)
Feb 08, 2011 22.66 22.85 22.64 22.85 4,936,994 +0.24(+1.07%)
Feb 07, 2011 22.79 22.83 22.58 22.61 8,057,283 -0.12(-0.51%)
Feb 04, 2011 22.37 22.78 22.29 22.73 7,816,288 +0.38(+1.69%)
Feb 03, 2011 22.25 22.41 22.17 22.35 11,922,248 +0.19(+0.87%)
Feb 02, 2011 22.15 22.33 22.08 22.16 7,987,912 +0.04(+0.17%)
Feb 01, 2011 22.33 22.39 22.08 22.12 8,128,470 -0.12(-0.52%)
Jan 31, 2011 22.35 22.41 22.19 22.23 5,043,556 -0.10(-0.46%)
Jan 28, 2011 22.58 22.69 22.32 22.34 8,030,717 -0.29(-1.27%)
Jan 27, 2011 22.92 22.92 22.54 22.62 7,330,323 -0.18(-0.79%)
Jan 26, 2011 23.08 23.08 22.69 22.80 6,975,331 -0.20(-0.89%)
Jan 25, 2011 23.33 23.38 22.92 23.01 8,821,088 -0.25(-1.07%)
Jan 24, 2011 23.35 23.51 23.20 23.26 6,814,679 -0.06(-0.27%)
Jan 21, 2011 23.70 23.76 23.21 23.32 9,760,697 -0.41(-1.72%)
Jan 20, 2011 22.99 23.80 22.99 23.73 13,606,341 +0.77(+3.34%)
Jan 19, 2011 22.89 23.01 22.82 22.96 6,607,069 +0.04(+0.20%)
Jan 18, 2011 22.96 23.01 22.85 22.92 6,310,366 +0.03(+0.14%)
Jan 14, 2011 23.22 23.35 22.85 22.89 8,033,572 -0.34(-1.46%)
Jan 13, 2011 23.36 23.42 23.21 23.22 5,242,828 -0.21(-0.90%)
Jan 12, 2011 23.03 23.50 23.03 23.43 7,952,090 +0.38(+1.66%)
Jan 11, 2011 22.97 23.14 22.83 23.05 7,143,762 +0.14(+0.61%)
Jan 10, 2011 22.73 23.05 22.59 22.91 8,590,186 +0.14(+0.62%)
Jan 07, 2011 22.95 23.02 22.73 22.77 7,621,091 -0.22(-0.95%)
Jan 06, 2011 23.12 23.26 22.94 22.99 9,208,346 -0.24(-1.05%)
Jan 05, 2011 22.77 23.27 22.77 23.23 16,568,578 +0.59(+2.61%)
Jan 04, 2011 22.60 22.66 22.44 22.64 9,040,008 -0.14(-0.61%)
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.