Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.04 31.04 30.38 30.85 837,483 -0.24(-0.77%)
Mar 30, 2011 31.08 31.08 31.08 31.08 1,119,444 +1.31(+4.39%)
Mar 29, 2011 29.55 29.89 29.12 29.78 1,024,499 +0.16(+0.55%)
Mar 28, 2011 30.46 30.52 29.59 29.61 1,620,069 -0.88(-2.87%)
Mar 25, 2011 30.35 30.74 29.90 30.49 916,117 +0.23(+0.76%)
Mar 24, 2011 30.20 30.45 29.68 30.26 1,180,128 +0.23(+0.77%)
Mar 23, 2011 30.38 30.38 29.57 30.03 1,740,165 -0.43(-1.41%)
Mar 22, 2011 30.87 31.05 30.31 30.46 1,692,649 -0.35(-1.12%)
Mar 21, 2011 30.67 30.86 30.62 30.81 2,020,705 +0.65(+2.14%)
Mar 18, 2011 31.37 31.41 30.15 30.16 3,507,095 -0.87(-2.80%)
Mar 17, 2011 31.51 31.70 30.91 31.03 1,370,556 -0.15(-0.47%)
Mar 16, 2011 31.09 31.47 30.71 31.17 1,468,766 +0.08(+0.25%)
Mar 15, 2011 31.05 31.34 30.88 31.10 1,234,551 -0.18(-0.56%)
Mar 14, 2011 31.80 31.94 31.00 31.27 1,271,517 -0.77(-2.40%)
Mar 11, 2011 31.37 32.28 31.15 32.04 1,359,530 +0.57(+1.81%)
Mar 10, 2011 31.90 32.00 31.13 31.47 1,571,065 -0.56(-1.75%)
Mar 09, 2011 31.52 32.26 31.07 32.03 2,301,818 +0.52(+1.66%)
Mar 08, 2011 30.24 31.68 30.07 31.51 1,760,622 +1.13(+3.72%)
Mar 07, 2011 30.52 31.03 30.21 30.38 1,724,593 -0.22(-0.73%)
Mar 04, 2011 30.41 30.93 30.33 30.61 2,394,403 +0.38(+1.27%)
Mar 03, 2011 30.28 30.94 29.76 30.22 4,981,920 -2.05(-6.35%)
Mar 02, 2011 32.10 32.64 31.87 32.27 1,840,459 +0.27(+0.84%)
Mar 01, 2011 32.53 32.88 31.77 32.00 1,638,727 -0.51(-1.58%)
Feb 28, 2011 32.42 32.62 31.90 32.52 1,979,117 +0.29(+0.91%)
Feb 25, 2011 32.60 33.02 32.05 32.23 1,778,794 -0.34(-1.04%)
Feb 24, 2011 31.97 32.71 31.90 32.56 2,308,885 +0.63(+1.97%)
Feb 23, 2011 32.53 33.02 30.98 31.93 3,415,065 +0.87(+2.79%)
Feb 22, 2011 31.90 31.93 30.74 31.07 1,258,396 -1.17(-3.62%)
Feb 18, 2011 32.89 32.91 31.95 32.23 600,009 -0.51(-1.55%)
Feb 17, 2011 32.26 33.22 32.23 32.74 685,789 +0.35(+1.07%)
Feb 16, 2011 31.86 32.64 31.78 32.40 554,816 +0.72(+2.28%)
Feb 15, 2011 32.03 32.15 31.56 31.67 599,427 -0.31(-0.96%)
Feb 14, 2011 32.45 32.67 31.92 31.98 1,141,161 -0.34(-1.05%)
Feb 11, 2011 31.63 32.81 31.51 32.32 1,261,420 +0.56(+1.77%)
Feb 10, 2011 31.55 32.23 31.42 31.76 1,206,116 -0.05(-0.17%)
Feb 09, 2011 32.29 32.65 31.80 31.81 994,979 -0.48(-1.47%)
Feb 08, 2011 31.22 32.45 31.10 32.29 1,731,134 +1.22(+3.93%)
Feb 07, 2011 30.72 31.49 30.54 31.07 1,051,432 +0.27(+0.87%)
Feb 04, 2011 31.03 31.23 30.60 30.80 1,255,688 -0.41(-1.30%)
Feb 03, 2011 30.85 31.93 30.85 31.20 1,784,090 +1.54(+5.20%)
Feb 02, 2011 30.48 30.62 29.49 29.66 1,126,099 -1.03(-3.35%)
Feb 01, 2011 30.84 30.92 30.28 30.69 821,062 +0.18(+0.60%)
Jan 31, 2011 30.95 30.95 30.33 30.51 1,350,198 -0.38(-1.22%)
Jan 28, 2011 31.83 32.15 30.76 30.88 1,444,168 -1.07(-3.34%)
Jan 27, 2011 31.04 32.03 30.82 31.95 1,174,510 +0.94(+3.02%)
Jan 26, 2011 30.73 31.10 30.44 31.01 957,498 +0.38(+1.25%)
Jan 25, 2011 31.14 31.39 30.09 30.63 1,973,133 -0.76(-2.42%)
Jan 24, 2011 31.49 31.54 30.87 31.39 2,582,573 +0.11(+0.34%)
Jan 21, 2011 32.59 32.59 31.22 31.28 3,624,672 -0.94(-2.93%)
Jan 20, 2011 30.77 34.18 30.77 32.23 10,250,247 +3.39(+11.77%)
Jan 19, 2011 29.99 30.02 28.79 28.83 1,614,202 -1.18(-3.92%)
Jan 18, 2011 30.83 30.87 29.80 30.01 1,715,710 -0.78(-2.54%)
Jan 14, 2011 30.26 30.89 30.15 30.79 907,156 +0.42(+1.39%)
Jan 13, 2011 30.28 30.53 29.88 30.37 968,383 +0.12(+0.38%)
Jan 12, 2011 30.62 30.68 30.06 30.25 950,058 -0.12(-0.40%)
Jan 11, 2011 30.62 30.63 30.03 30.38 1,344,521 -0.05(-0.18%)
Jan 10, 2011 30.28 30.61 29.80 30.43 1,782,656 -0.06(-0.20%)
Jan 07, 2011 30.43 30.57 29.71 30.49 1,977,168 +0.05(+0.18%)
Jan 06, 2011 29.49 30.86 29.45 30.44 1,863,691 +1.40(+4.81%)
Jan 05, 2011 28.77 29.55 28.74 29.04 970,861 +0.10(+0.35%)
Jan 04, 2011 29.94 30.15 28.42 28.94 1,379,272 -0.88(-2.96%)
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.