Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.07 33.45 32.88 33.35 10,969,991 -0.23(-0.68%)
Mar 30, 2011 31.94 33.65 31.83 33.58 16,535,728 +1.77(+5.56%)
Mar 29, 2011 31.73 32.32 31.49 31.81 8,312,768 -0.15(-0.46%)
Mar 28, 2011 31.94 32.20 31.37 31.96 6,450,014 +0.13(+0.42%)
Mar 25, 2011 32.30 32.52 31.77 31.82 11,260,947 -0.45(-1.39%)
Mar 24, 2011 31.38 32.31 31.11 32.27 17,228,200 +1.78(+5.84%)
Mar 23, 2011 30.19 30.66 29.71 30.49 10,324,096 +0.16(+0.52%)
Mar 22, 2011 30.92 31.01 30.15 30.33 12,408,496 -0.73(-2.35%)
Mar 21, 2011 31.19 31.21 30.88 31.06 13,922,519 +1.10(+3.67%)
Mar 18, 2011 31.00 31.02 29.38 29.96 18,707,858 -0.58(-1.90%)
Mar 17, 2011 31.43 31.52 30.48 30.54 12,223,026 -0.47(-1.51%)
Mar 16, 2011 31.31 32.02 30.75 31.01 16,601,830 -0.34(-1.07%)
Mar 15, 2011 31.04 31.65 30.96 31.35 11,569,317 +0.15(+0.49%)
Mar 14, 2011 31.36 32.03 31.00 31.19 12,091,194 -0.73(-2.29%)
Mar 11, 2011 31.21 32.28 31.21 31.93 8,267,337 +0.17(+0.53%)
Mar 10, 2011 31.39 31.94 30.90 31.76 12,675,608 -0.13(-0.40%)
Mar 09, 2011 31.60 31.98 31.25 31.89 8,782,165 +0.10(+0.31%)
Mar 08, 2011 31.82 32.25 31.51 31.79 9,312,929 -0.17(-0.55%)
Mar 07, 2011 32.20 32.70 31.26 31.96 14,698,984 -0.49(-1.50%)
Mar 04, 2011 32.87 32.94 32.04 32.45 15,916,020 -0.02(-0.08%)
Mar 03, 2011 32.44 32.88 31.98 32.48 13,329,689 +0.51(+1.61%)
Mar 02, 2011 32.08 33.01 31.71 31.96 15,552,790 -0.01(-0.03%)
Mar 01, 2011 33.12 33.18 31.77 31.97 18,300,482 -1.05(-3.19%)
Feb 28, 2011 34.17 34.31 32.05 33.02 27,602,084 -1.64(-4.73%)
Feb 25, 2011 33.54 36.95 34.28 34.66 31,832,052 +1.13(+3.36%)
Feb 24, 2011 33.62 34.00 32.98 33.54 17,243,146 +0.24(+0.71%)
Feb 23, 2011 34.12 34.63 32.54 33.30 13,064,900 -0.84(-2.47%)
Feb 22, 2011 35.16 35.38 33.77 34.14 10,100,977 -1.58(-4.42%)
Feb 18, 2011 35.33 35.82 35.11 35.72 7,955,883 +0.53(+1.52%)
Feb 17, 2011 35.47 35.58 35.01 35.19 8,738,143 -0.45(-1.27%)
Feb 16, 2011 35.64 35.85 35.34 35.64 6,039,346 +0.06(+0.18%)
Feb 15, 2011 36.23 36.58 35.33 35.58 9,982,571 +0.07(+0.19%)
Feb 14, 2011 35.16 36.02 35.16 35.51 7,196,256 +0.18(+0.50%)
Feb 11, 2011 34.33 35.47 33.98 35.33 8,588,228 +0.89(+2.57%)
Feb 10, 2011 33.25 34.54 33.03 34.45 8,631,068 +0.88(+2.61%)
Feb 09, 2011 34.03 34.03 33.27 33.57 6,101,680 -0.46(-1.36%)
Feb 08, 2011 34.21 34.42 33.64 34.03 8,441,909 -0.15(-0.44%)
Feb 07, 2011 34.48 34.63 34.00 34.18 9,064,337 -0.26(-0.76%)
Feb 04, 2011 33.78 34.63 33.55 34.44 9,108,350 +0.94(+2.82%)
Feb 03, 2011 33.71 34.08 33.18 33.50 7,944,163 -0.23(-0.67%)
Feb 02, 2011 32.85 34.20 32.84 33.73 10,096,411 +0.86(+2.61%)
Feb 01, 2011 32.46 33.22 31.96 32.87 8,723,152 +0.62(+1.94%)
Jan 31, 2011 32.92 33.07 32.06 32.24 9,802,836 -0.62(-1.88%)
Jan 28, 2011 32.52 33.46 32.31 32.86 16,493,605 +0.84(+2.63%)
Jan 27, 2011 32.39 32.71 31.82 32.02 8,063,555 -0.01(-0.04%)
Jan 26, 2011 31.81 32.23 31.57 32.03 10,480,641 +1.08(+3.48%)
Jan 25, 2011 31.37 31.81 30.47 30.95 17,808,616 -0.96(-3.02%)
Jan 24, 2011 32.02 32.60 31.58 31.92 16,021,525 -1.10(-3.33%)
Jan 21, 2011 33.17 33.80 32.96 33.02 9,477,636 +0.11(+0.34%)
Jan 20, 2011 33.26 33.88 32.21 32.90 20,708,776 -2.26(-6.43%)
Jan 19, 2011 36.12 36.16 34.66 35.16 9,174,417 -0.87(-2.42%)
Jan 18, 2011 36.24 36.36 35.63 36.04 8,300,300 -0.53(-1.46%)
Jan 14, 2011 35.70 36.61 35.65 36.57 7,636,394 +0.65(+1.82%)
Jan 13, 2011 35.45 36.27 35.13 35.92 9,477,788 +0.55(+1.56%)
Jan 12, 2011 35.69 35.80 35.01 35.36 6,162,395 +0.13(+0.37%)
Jan 11, 2011 35.92 35.92 34.97 35.23 6,042,439 -0.38(-1.07%)
Jan 10, 2011 35.21 35.75 34.95 35.61 6,556,677 +0.10(+0.30%)
Jan 07, 2011 35.79 35.79 34.58 35.51 8,491,986 -0.28(-0.78%)
Jan 06, 2011 35.99 36.13 35.31 35.79 11,785,427 +0.28(+0.80%)
Jan 05, 2011 34.04 35.52 33.83 35.50 14,460,268 +1.63(+4.80%)
Jan 04, 2011 34.57 34.63 33.31 33.88 9,013,795 -0.23(-0.67%)
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.