Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.38 24.46 24.26 24.44 3,735,355 -0.02(-0.08%)
Mar 30, 2011 24.42 24.49 24.30 24.46 5,589,043 +0.21(+0.85%)
Mar 29, 2011 24.22 24.37 24.09 24.25 3,912,046 -0.04(-0.16%)
Mar 28, 2011 24.49 24.56 24.28 24.29 3,708,254 -0.19(-0.79%)
Mar 25, 2011 24.59 24.62 24.38 24.48 5,183,642 -0.03(-0.11%)
Mar 24, 2011 24.60 24.60 24.20 24.51 3,614,154 +0.01(+0.03%)
Mar 23, 2011 24.73 24.77 24.22 24.50 3,178,904 -0.30(-1.21%)
Mar 22, 2011 25.08 25.16 24.78 24.80 2,929,777 -0.27(-1.09%)
Mar 21, 2011 24.96 25.10 24.88 25.08 2,818,595 -0.07(-0.29%)
Mar 18, 2011 25.14 25.26 24.91 25.15 4,989,054 +0.40(+1.61%)
Mar 17, 2011 25.10 25.21 24.49 24.75 4,820,249 +0.15(+0.60%)
Mar 16, 2011 25.09 25.35 24.54 24.60 4,577,462 -0.39(-1.57%)
Mar 15, 2011 24.93 25.18 24.85 25.00 5,288,118 -0.49(-1.93%)
Mar 14, 2011 25.86 25.96 25.27 25.49 4,863,508 -0.56(-2.15%)
Mar 11, 2011 25.69 26.13 25.65 26.05 2,224,599 +0.23(+0.88%)
Mar 10, 2011 25.68 25.99 25.35 25.82 5,450,295 -0.16(-0.61%)
Mar 09, 2011 25.68 26.03 25.55 25.98 2,623,839 +0.29(+1.14%)
Mar 08, 2011 25.34 25.83 25.34 25.69 3,298,455 +0.47(+1.87%)
Mar 07, 2011 25.62 25.68 25.09 25.22 2,196,886 -0.25(-0.96%)
Mar 04, 2011 25.86 26.06 25.20 25.46 3,120,653 -0.17(-0.65%)
Mar 03, 2011 25.56 25.82 25.55 25.63 3,138,029 +0.29(+1.13%)
Mar 02, 2011 25.24 25.62 25.18 25.34 3,040,797 +0.05(+0.21%)
Mar 01, 2011 25.86 25.91 25.23 25.29 4,051,550 -0.53(-2.06%)
Feb 28, 2011 25.84 25.95 25.60 25.82 2,884,670 +0.05(+0.18%)
Feb 25, 2011 25.54 25.87 25.49 25.77 3,042,773 +0.33(+1.28%)
Feb 24, 2011 24.89 25.56 24.73 25.45 6,905,642 +0.49(+1.97%)
Feb 23, 2011 25.04 25.35 24.67 24.96 5,136,716 -0.13(-0.53%)
Feb 22, 2011 25.93 25.99 24.88 25.09 7,806,787 -1.23(-4.67%)
Feb 18, 2011 26.01 26.33 25.92 26.32 3,679,045 +0.32(+1.23%)
Feb 17, 2011 26.16 26.26 25.83 26.00 3,689,485 -0.25(-0.94%)
Feb 16, 2011 26.53 26.58 26.14 26.25 4,772,682 -0.13(-0.50%)
Feb 15, 2011 26.46 26.82 26.34 26.38 4,261,025 -0.13(-0.48%)
Feb 14, 2011 26.41 26.58 26.25 26.50 4,096,756 +0.07(+0.28%)
Feb 11, 2011 26.02 26.58 25.74 26.43 4,012,710 +0.31(+1.17%)
Feb 10, 2011 26.03 26.29 25.95 26.13 2,952,926 -0.13(-0.48%)
Feb 09, 2011 26.14 26.52 25.95 26.25 4,683,481 +0.11(+0.43%)
Feb 08, 2011 25.99 26.22 25.85 26.14 3,042,876 +0.15(+0.59%)
Feb 07, 2011 25.65 26.20 25.64 25.99 3,718,100 +0.37(+1.42%)
Feb 04, 2011 25.50 25.66 25.22 25.62 4,059,001 +0.12(+0.47%)
Feb 03, 2011 25.68 25.84 25.41 25.50 4,536,790 -0.23(-0.88%)
Feb 02, 2011 25.70 25.91 25.59 25.73 4,592,757 -0.15(-0.59%)
Feb 01, 2011 25.50 26.03 25.37 25.88 6,406,346 +0.52(+2.07%)
Jan 31, 2011 25.34 25.39 25.17 25.36 5,622,378 +0.14(+0.55%)
Jan 28, 2011 25.61 25.75 25.16 25.22 4,702,360 -0.25(-0.99%)
Jan 27, 2011 25.59 25.79 25.36 25.47 6,077,166 -0.05(-0.18%)
Jan 26, 2011 26.07 26.11 25.49 25.52 5,614,683 -0.44(-1.69%)
Jan 25, 2011 25.94 26.13 25.66 25.95 5,578,859 -0.05(-0.20%)
Jan 24, 2011 26.16 26.28 25.85 26.01 4,920,308 -0.21(-0.81%)
Jan 21, 2011 26.04 26.31 25.79 26.22 7,588,366 +0.41(+1.59%)
Jan 20, 2011 25.34 25.81 25.16 25.81 8,682,124 +0.48(+1.91%)
Jan 19, 2011 25.49 25.78 25.17 25.32 8,586,736 -0.39(-1.52%)
Jan 18, 2011 26.44 26.48 25.48 25.71 25,024,926 -2.33(-8.31%)
Jan 14, 2011 27.53 28.19 27.47 28.04 5,548,348 +0.16(+0.57%)
Jan 13, 2011 27.82 28.13 27.56 27.89 5,073,429 -0.01(-0.02%)
Jan 12, 2011 27.59 27.96 27.58 27.89 4,100,927 +0.56(+2.04%)
Jan 11, 2011 27.33 27.47 27.05 27.33 2,420,269 +0.16(+0.59%)
Jan 10, 2011 26.82 27.25 26.66 27.18 5,095,963 -0.05(-0.17%)
Jan 07, 2011 27.49 27.73 27.06 27.22 7,127,447 -0.20(-0.73%)
Jan 06, 2011 27.79 28.10 27.33 27.42 9,491,379 -1.24(-4.33%)
Jan 05, 2011 28.50 28.89 28.30 28.66 5,941,391 -0.12(-0.42%)
Jan 04, 2011 28.47 28.81 28.12 28.78 6,331,013 +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.