Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.46 24.55 24.34 24.52 3,722,540 -0.02(-0.08%)
Mar 30, 2011 24.50 24.57 24.39 24.54 5,569,869 +0.21(+0.85%)
Mar 29, 2011 24.31 24.45 24.17 24.33 3,898,626 -0.04(-0.16%)
Mar 28, 2011 24.57 24.65 24.36 24.37 3,695,533 -0.19(-0.79%)
Mar 25, 2011 24.67 24.71 24.47 24.57 5,165,859 -0.03(-0.11%)
Mar 24, 2011 24.69 24.69 24.29 24.59 3,601,756 +0.01(+0.03%)
Mar 23, 2011 24.81 24.85 24.31 24.59 3,167,998 -0.30(-1.21%)
Mar 22, 2011 25.16 25.25 24.87 24.89 2,919,726 -0.27(-1.09%)
Mar 21, 2011 25.04 25.19 24.97 25.16 2,808,925 -0.07(-0.29%)
Mar 18, 2011 25.22 25.35 25.00 25.24 4,971,939 +0.40(+1.61%)
Mar 17, 2011 25.19 25.30 24.57 24.83 4,803,712 +0.15(+0.60%)
Mar 16, 2011 25.18 25.44 24.63 24.69 4,561,758 -0.39(-1.57%)
Mar 15, 2011 25.02 25.27 24.93 25.08 5,269,977 -0.49(-1.93%)
Mar 14, 2011 25.95 26.05 25.35 25.58 4,846,823 -0.56(-2.15%)
Mar 11, 2011 25.78 26.22 25.74 26.14 2,216,967 +0.23(+0.88%)
Mar 10, 2011 25.76 26.08 25.44 25.91 5,431,598 -0.16(-0.61%)
Mar 09, 2011 25.76 26.12 25.64 26.07 2,614,838 +0.29(+1.14%)
Mar 08, 2011 25.43 25.92 25.43 25.78 3,287,140 +0.47(+1.87%)
Mar 07, 2011 25.70 25.76 25.18 25.30 2,189,350 -0.25(-0.96%)
Mar 04, 2011 25.95 26.15 25.29 25.55 3,109,947 -0.17(-0.65%)
Mar 03, 2011 25.65 25.91 25.64 25.72 3,127,264 +0.29(+1.13%)
Mar 02, 2011 25.32 25.71 25.27 25.43 3,030,365 +0.05(+0.21%)
Mar 01, 2011 25.95 26.00 25.32 25.38 4,037,651 -0.53(-2.06%)
Feb 28, 2011 25.93 26.04 25.69 25.91 2,874,774 +0.05(+0.18%)
Feb 25, 2011 25.62 25.96 25.58 25.86 3,032,335 +0.33(+1.28%)
Feb 24, 2011 24.97 25.65 24.81 25.54 6,881,953 +0.49(+1.97%)
Feb 23, 2011 25.12 25.44 24.75 25.04 5,119,095 -0.13(-0.53%)
Feb 22, 2011 26.02 26.08 24.96 25.18 7,780,007 -1.23(-4.67%)
Feb 18, 2011 26.10 26.42 26.01 26.41 3,666,424 +0.32(+1.23%)
Feb 17, 2011 26.25 26.35 25.92 26.09 3,676,829 -0.25(-0.94%)
Feb 16, 2011 26.62 26.67 26.23 26.34 4,756,310 -0.13(-0.50%)
Feb 15, 2011 26.56 26.92 26.43 26.47 4,246,408 -0.13(-0.48%)
Feb 14, 2011 26.50 26.67 26.34 26.60 4,082,702 +0.07(+0.28%)
Feb 11, 2011 26.11 26.67 25.83 26.52 3,998,945 +0.31(+1.17%)
Feb 10, 2011 26.12 26.38 26.04 26.22 2,942,796 -0.13(-0.48%)
Feb 09, 2011 26.23 26.61 26.04 26.34 4,667,415 +0.11(+0.43%)
Feb 08, 2011 26.08 26.31 25.94 26.23 3,032,437 +0.15(+0.59%)
Feb 07, 2011 25.74 26.29 25.72 26.08 3,705,345 +0.37(+1.42%)
Feb 04, 2011 25.59 25.75 25.31 25.71 4,045,077 +0.12(+0.47%)
Feb 03, 2011 25.77 25.93 25.50 25.59 4,521,227 -0.23(-0.88%)
Feb 02, 2011 25.79 26.00 25.68 25.82 4,577,002 -0.15(-0.59%)
Feb 01, 2011 25.59 26.12 25.46 25.97 6,384,370 +0.53(+2.07%)
Jan 31, 2011 25.43 25.48 25.25 25.44 5,603,091 +0.14(+0.55%)
Jan 28, 2011 25.70 25.84 25.25 25.30 4,686,229 -0.25(-0.99%)
Jan 27, 2011 25.68 25.88 25.44 25.56 6,056,319 -0.05(-0.18%)
Jan 26, 2011 26.16 26.20 25.58 25.60 5,595,422 -0.44(-1.69%)
Jan 25, 2011 26.03 26.22 25.74 26.04 5,559,722 -0.05(-0.20%)
Jan 24, 2011 26.25 26.37 25.94 26.10 4,903,429 -0.21(-0.81%)
Jan 21, 2011 26.13 26.40 25.88 26.31 7,562,335 +0.41(+1.59%)
Jan 20, 2011 25.42 25.90 25.25 25.90 8,652,341 +0.49(+1.91%)
Jan 19, 2011 25.58 25.87 25.26 25.41 8,557,280 -0.39(-1.52%)
Jan 18, 2011 26.53 26.58 25.57 25.80 24,939,080 -2.34(-8.31%)
Jan 14, 2011 27.62 28.29 27.57 28.14 5,529,315 +0.16(+0.57%)
Jan 13, 2011 27.91 28.23 27.66 27.98 5,056,025 -0.01(-0.02%)
Jan 12, 2011 27.69 28.06 27.68 27.99 4,086,859 +0.56(+2.04%)
Jan 11, 2011 27.42 27.56 27.14 27.43 2,411,967 +0.16(+0.59%)
Jan 10, 2011 26.92 27.35 26.76 27.27 5,078,482 -0.05(-0.17%)
Jan 07, 2011 27.59 27.83 27.15 27.32 7,102,997 -0.20(-0.73%)
Jan 06, 2011 27.89 28.19 27.42 27.52 9,458,820 -1.25(-4.33%)
Jan 05, 2011 28.60 28.99 28.39 28.76 5,921,010 -0.12(-0.42%)
Jan 04, 2011 28.57 28.91 28.22 28.88 6,309,295 +0.39(+1.38%)
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.