Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.24 25.33 25.01 25.02 881,044 -0.22(-0.86%)
Mar 30, 2011 24.90 25.24 24.90 25.23 993,452 +0.66(+2.68%)
Mar 29, 2011 24.54 24.59 24.32 24.58 1,233,099 +0.48(+1.99%)
Mar 28, 2011 24.13 24.16 24.01 24.10 1,281,810 -0.04(-0.18%)
Mar 25, 2011 24.14 24.29 24.09 24.14 1,192,283 -0.13(-0.55%)
Mar 24, 2011 24.07 24.33 24.01 24.27 931,656 -0.06(-0.24%)
Mar 23, 2011 23.76 24.33 23.71 24.33 1,013,371 +0.32(+1.33%)
Mar 22, 2011 23.81 24.07 23.81 24.01 1,057,554 +0.14(+0.58%)
Mar 21, 2011 23.80 23.87 23.78 23.87 1,241,865 +0.29(+1.23%)
Mar 18, 2011 23.59 23.72 23.49 23.58 1,149,946 +0.20(+0.86%)
Mar 17, 2011 23.00 23.42 22.91 23.38 2,638,367 +0.59(+2.59%)
Mar 16, 2011 23.29 23.32 22.70 22.79 1,592,250 -0.72(-3.07%)
Mar 15, 2011 24.00 23.52 23.31 23.52 1,582,461 -0.48(-2.01%)
Mar 14, 2011 23.75 24.00 23.75 24.00 635,220 -0.09(-0.38%)
Mar 11, 2011 23.93 24.22 23.88 24.09 423,489 -0.13(-0.52%)
Mar 10, 2011 24.20 24.32 24.08 24.22 904,177 -0.47(-1.91%)
Mar 09, 2011 24.51 24.77 24.45 24.69 1,499,741 -0.61(-2.43%)
Mar 08, 2011 25.08 25.32 24.96 25.31 983,472 +0.25(+1.01%)
Mar 07, 2011 25.23 25.28 24.92 25.05 783,993 -0.20(-0.78%)
Mar 04, 2011 25.29 25.34 25.04 25.25 420,607 -0.09(-0.37%)
Mar 03, 2011 25.31 25.42 25.27 25.34 460,776 +0.41(+1.66%)
Mar 02, 2011 24.94 25.18 24.89 24.93 438,477 -0.05(-0.21%)
Mar 01, 2011 25.09 25.13 24.89 24.98 2,296,393 -0.08(-0.32%)
Feb 28, 2011 25.03 25.13 24.90 25.06 945,178 +0.27(+1.10%)
Feb 25, 2011 24.59 24.84 24.49 24.79 779,160 +0.65(+2.69%)
Feb 24, 2011 24.05 24.25 23.96 24.14 825,621 -0.27(-1.11%)
Feb 23, 2011 24.61 24.64 24.26 24.41 545,237 +0.04(+0.18%)
Feb 22, 2011 24.37 24.65 24.29 24.37 732,578 -0.48(-1.91%)
Feb 18, 2011 24.73 24.89 24.71 24.84 470,494 +0.32(+1.30%)
Feb 17, 2011 24.29 24.53 24.28 24.53 410,986 +0.39(+1.60%)
Feb 16, 2011 24.10 24.20 24.03 24.14 833,695 -0.01(-0.04%)
Feb 15, 2011 24.15 24.25 24.05 24.15 940,947 +0.20(+0.85%)
Feb 14, 2011 24.03 24.15 23.90 23.95 498,030 -0.15(-0.60%)
Feb 11, 2011 23.72 24.14 23.70 24.09 484,796 +0.06(+0.24%)
Feb 10, 2011 23.92 24.05 23.77 24.03 412,572 -0.05(-0.21%)
Feb 09, 2011 24.00 24.16 23.96 24.08 332,518 -0.09(-0.37%)
Feb 08, 2011 24.16 24.27 24.07 24.17 3,918,277 -0.16(-0.66%)
Feb 07, 2011 24.16 24.37 24.15 24.33 2,303,453 +0.49(+2.06%)
Feb 04, 2011 23.87 23.92 23.74 23.84 1,402,956 -0.08(-0.32%)
Feb 03, 2011 23.80 23.92 23.71 23.92 2,765,806 +0.40(+1.68%)
Feb 02, 2011 23.49 23.59 23.42 23.52 1,066,683 +0.28(+1.20%)
Feb 01, 2011 22.98 23.32 22.97 23.24 1,924,739 +0.35(+1.52%)
Jan 31, 2011 22.47 22.90 22.47 22.90 505,460 +0.22(+0.98%)
Jan 28, 2011 22.81 22.92 22.53 22.67 884,106 -0.70(-2.97%)
Jan 27, 2011 23.37 23.47 23.27 23.37 273,023 +0.03(+0.12%)
Jan 26, 2011 23.37 23.48 23.26 23.34 269,439 +0.14(+0.61%)
Jan 25, 2011 23.03 23.20 22.95 23.20 312,285 -0.21(-0.91%)
Jan 24, 2011 23.09 23.59 23.06 23.41 3,559,971 +0.78(+3.43%)
Jan 21, 2011 22.59 22.64 22.52 22.64 462,767 -0.04(-0.16%)
Jan 20, 2011 22.53 22.70 22.42 22.67 605,246 -0.40(-1.75%)
Jan 19, 2011 23.37 23.39 22.99 23.08 251,686 -0.26(-1.11%)
Jan 18, 2011 23.38 23.49 23.26 23.34 541,116 +0.14(+0.61%)
Jan 14, 2011 22.87 23.21 22.84 23.20 386,548 +0.51(+2.23%)
Jan 13, 2011 23.03 23.04 22.67 22.69 580,170 -0.86(-3.65%)
Jan 12, 2011 23.39 23.55 23.28 23.55 301,466 +0.15(+0.65%)
Jan 11, 2011 23.57 23.59 23.34 23.40 711,543 +0.02(+0.11%)
Jan 10, 2011 23.26 23.38 23.19 23.37 234,735 +0.14(+0.61%)
Jan 07, 2011 23.40 23.45 23.18 23.23 2,098,015 -0.54(-2.27%)
Jan 06, 2011 23.84 24.09 23.66 23.77 572,899 -0.12(-0.49%)
Jan 05, 2011 23.73 23.90 23.66 23.89 206,286 -0.06(-0.25%)
Jan 04, 2011 24.11 24.13 23.90 23.95 355,671 +0.11(+0.48%)
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.