Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.47 21.54 21.27 21.30 5,722,258 -0.22(-1.01%)
Mar 30, 2011 21.52 21.52 21.52 21.52 4,905,633 +0.24(+1.14%)
Mar 29, 2011 21.10 21.35 20.98 21.27 5,999,341 +0.25(+1.18%)
Mar 28, 2011 21.06 21.16 21.02 21.02 4,408,904 -0.01(-0.06%)
Mar 25, 2011 21.16 21.19 21.00 21.04 3,354,324 -0.06(-0.29%)
Mar 24, 2011 21.01 21.16 20.95 21.10 5,358,473 +0.19(+0.90%)
Mar 23, 2011 20.64 21.00 20.64 20.91 8,192,765 +0.21(+1.00%)
Mar 22, 2011 20.70 20.82 20.61 20.70 9,509,548 +0.06(+0.29%)
Mar 21, 2011 20.59 20.67 20.59 20.64 8,979,299 +0.15(+0.74%)
Mar 18, 2011 20.53 20.60 20.38 20.49 12,571,763 +0.13(+0.63%)
Mar 17, 2011 20.97 20.98 20.29 20.36 16,606,288 -0.39(-1.87%)
Mar 16, 2011 21.12 21.15 20.70 20.75 10,001,916 -0.41(-1.95%)
Mar 15, 2011 21.20 21.29 21.14 21.16 5,824,690 -0.25(-1.19%)
Mar 14, 2011 21.59 21.60 21.29 21.42 10,045,578 -0.28(-1.31%)
Mar 11, 2011 21.73 21.78 21.61 21.70 4,183,835 +0.04(+0.17%)
Mar 10, 2011 21.93 21.93 21.64 21.67 4,442,578 -0.33(-1.51%)
Mar 09, 2011 21.81 22.04 21.61 22.00 5,403,226 +0.19(+0.89%)
Mar 08, 2011 21.66 21.85 21.58 21.81 3,502,527 +0.22(+1.04%)
Mar 07, 2011 21.50 21.70 21.47 21.58 4,110,465 +0.17(+0.79%)
Mar 04, 2011 21.72 21.77 21.32 21.41 5,332,432 -0.38(-1.75%)
Mar 03, 2011 21.66 21.81 21.65 21.79 2,836,854 +0.22(+1.04%)
Mar 02, 2011 21.42 21.62 21.38 21.57 3,833,631 +0.18(+0.82%)
Mar 01, 2011 21.75 21.75 21.39 21.39 4,280,293 -0.29(-1.34%)
Feb 28, 2011 21.45 21.73 21.45 21.69 4,524,931 +0.30(+1.42%)
Feb 25, 2011 21.35 21.43 21.23 21.38 2,474,549 +0.10(+0.48%)
Feb 24, 2011 21.40 21.49 21.19 21.28 4,847,218 -0.16(-0.76%)
Feb 23, 2011 21.44 21.62 21.27 21.44 4,847,923 -0.14(-0.65%)
Feb 22, 2011 21.53 21.63 21.50 21.58 4,187,059 -0.09(-0.42%)
Feb 18, 2011 21.76 21.76 21.59 21.67 5,957,863 -0.05(-0.25%)
Feb 17, 2011 21.68 21.73 21.59 21.73 4,046,504 +0.05(+0.22%)
Feb 16, 2011 21.73 21.76 21.59 21.68 3,572,821 -0.04(-0.17%)
Feb 15, 2011 21.49 21.82 21.43 21.72 5,170,766 +0.19(+0.87%)
Feb 14, 2011 21.65 21.70 21.41 21.53 3,008,814 -0.21(-0.95%)
Feb 11, 2011 21.54 21.73 21.52 21.73 3,121,380 +0.14(+0.65%)
Feb 10, 2011 21.61 21.70 21.49 21.59 4,435,625 -0.07(-0.31%)
Feb 09, 2011 21.61 21.72 21.57 21.66 4,553,593 -0.05(-0.25%)
Feb 08, 2011 21.57 21.72 21.39 21.72 5,608,783 +0.15(+0.70%)
Feb 07, 2011 21.41 21.58 21.35 21.56 5,283,689 +0.25(+1.18%)
Feb 04, 2011 21.41 21.44 21.09 21.31 3,858,272 -0.12(-0.56%)
Feb 03, 2011 21.34 21.47 21.19 21.43 4,913,255 +0.08(+0.36%)
Feb 02, 2011 21.40 21.48 21.32 21.35 3,749,114 -0.16(-0.72%)
Feb 01, 2011 21.50 21.55 21.21 21.51 5,495,948 +0.16(+0.76%)
Jan 31, 2011 21.50 21.56 21.25 21.35 5,413,287 -0.11(-0.50%)
Jan 28, 2011 21.94 21.95 21.40 21.46 6,518,553 -0.50(-2.26%)
Jan 27, 2011 21.87 22.09 21.77 21.95 5,119,547 +0.17(+0.77%)
Jan 26, 2011 21.94 21.98 21.66 21.79 3,850,826 -0.15(-0.68%)
Jan 25, 2011 22.00 22.02 21.71 21.94 3,430,718 -0.05(-0.25%)
Jan 24, 2011 21.80 22.01 21.76 21.99 8,117,141 +0.19(+0.85%)
Jan 21, 2011 21.91 21.97 21.63 21.80 3,791,622 -0.02(-0.08%)
Jan 20, 2011 21.52 21.85 21.49 21.82 5,140,854 +0.31(+1.45%)
Jan 19, 2011 21.69 21.75 21.44 21.51 4,782,556 -0.16(-0.72%)
Jan 18, 2011 21.21 21.70 21.19 21.67 6,781,590 +0.45(+2.14%)
Jan 14, 2011 21.09 21.38 21.06 21.21 7,015,343 -0.13(-0.62%)
Jan 13, 2011 21.53 21.53 21.21 21.34 7,263,963 -0.17(-0.78%)
Jan 12, 2011 21.63 21.68 21.43 21.51 4,735,342 +0.02(+0.08%)
Jan 11, 2011 21.44 21.54 21.39 21.49 5,854,069 +0.10(+0.45%)
Jan 10, 2011 21.50 21.51 21.29 21.40 4,361,070 -0.14(-0.67%)
Jan 07, 2011 21.68 21.71 21.37 21.54 4,558,951 -0.08(-0.39%)
Jan 06, 2011 21.57 21.65 21.32 21.62 5,967,167 +0.11(+0.50%)
Jan 05, 2011 21.69 21.75 21.49 21.52 6,909,792 -0.33(-1.51%)
Jan 04, 2011 21.79 21.95 21.57 21.85 5,505,874 +0.20(+0.94%)
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.