Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.02 31.02 30.36 30.83 837,968 -0.24(-0.77%)
Mar 30, 2011 31.07 31.07 31.07 31.07 1,120,093 +1.31(+4.39%)
Mar 29, 2011 29.53 29.87 29.10 29.76 1,025,092 +0.16(+0.54%)
Mar 28, 2011 30.44 30.50 29.57 29.60 1,621,007 -0.88(-2.87%)
Mar 25, 2011 30.33 30.73 29.88 30.47 916,647 +0.23(+0.76%)
Mar 24, 2011 30.18 30.43 29.67 30.24 1,180,812 +0.23(+0.77%)
Mar 23, 2011 30.36 30.36 29.55 30.01 1,741,173 -0.43(-1.41%)
Mar 22, 2011 30.85 31.04 30.30 30.44 1,693,629 -0.35(-1.12%)
Mar 21, 2011 30.65 30.84 30.60 30.79 2,021,875 +0.64(+2.14%)
Mar 18, 2011 31.36 31.39 30.14 30.14 3,509,126 -0.87(-2.80%)
Mar 17, 2011 31.49 31.69 30.90 31.01 1,371,350 -0.15(-0.47%)
Mar 16, 2011 31.07 31.45 30.69 31.16 1,469,617 +0.08(+0.25%)
Mar 15, 2011 31.03 31.32 30.86 31.08 1,235,266 -0.18(-0.56%)
Mar 14, 2011 31.79 31.92 30.98 31.26 1,272,254 -0.77(-2.40%)
Mar 11, 2011 31.36 32.26 31.13 32.02 1,360,318 +0.57(+1.81%)
Mar 10, 2011 31.89 31.98 31.11 31.46 1,571,975 -0.56(-1.75%)
Mar 09, 2011 31.50 32.24 31.05 32.02 2,303,152 +0.52(+1.66%)
Mar 08, 2011 30.23 31.66 30.05 31.49 1,761,642 +1.13(+3.72%)
Mar 07, 2011 30.50 31.01 30.19 30.37 1,725,592 -0.22(-0.73%)
Mar 04, 2011 30.39 30.91 30.31 30.59 2,395,790 +0.38(+1.27%)
Mar 03, 2011 30.27 30.92 29.74 30.20 4,984,806 -2.05(-6.35%)
Mar 02, 2011 32.08 32.62 31.85 32.25 1,841,525 +0.27(+0.84%)
Mar 01, 2011 32.51 32.86 31.75 31.98 1,639,676 -0.51(-1.58%)
Feb 28, 2011 32.40 32.60 31.89 32.50 1,980,264 +0.29(+0.91%)
Feb 25, 2011 32.58 33.01 32.03 32.21 1,779,825 -0.34(-1.04%)
Feb 24, 2011 31.95 32.69 31.89 32.55 2,310,222 +0.63(+1.97%)
Feb 23, 2011 32.51 33.01 30.96 31.92 3,417,043 +0.87(+2.79%)
Feb 22, 2011 31.88 31.91 30.73 31.05 1,259,125 -1.17(-3.62%)
Feb 18, 2011 32.87 32.89 31.93 32.22 600,357 -0.51(-1.55%)
Feb 17, 2011 32.24 33.20 32.21 32.72 686,187 +0.35(+1.07%)
Feb 16, 2011 31.84 32.62 31.76 32.38 555,137 +0.72(+2.28%)
Feb 15, 2011 32.02 32.13 31.54 31.66 599,775 -0.31(-0.96%)
Feb 14, 2011 32.43 32.65 31.90 31.96 1,141,822 -0.34(-1.05%)
Feb 11, 2011 31.62 32.79 31.49 32.30 1,262,151 +0.56(+1.77%)
Feb 10, 2011 31.53 32.21 31.40 31.74 1,206,814 -0.05(-0.17%)
Feb 09, 2011 32.27 32.63 31.78 31.79 995,555 -0.48(-1.47%)
Feb 08, 2011 31.20 32.43 31.08 32.27 1,732,137 +1.22(+3.93%)
Feb 07, 2011 30.70 31.47 30.52 31.05 1,052,041 +0.27(+0.87%)
Feb 04, 2011 31.01 31.21 30.58 30.78 1,256,416 -0.41(-1.30%)
Feb 03, 2011 30.83 31.92 30.83 31.19 1,785,123 +1.54(+5.20%)
Feb 02, 2011 30.46 30.60 29.48 29.64 1,126,751 -1.03(-3.35%)
Feb 01, 2011 30.82 30.90 30.26 30.67 821,538 +0.18(+0.60%)
Jan 31, 2011 30.93 30.93 30.31 30.49 1,350,980 -0.38(-1.22%)
Jan 28, 2011 31.82 32.13 30.74 30.86 1,445,005 -1.07(-3.34%)
Jan 27, 2011 31.03 32.02 30.80 31.93 1,175,190 +0.94(+3.02%)
Jan 26, 2011 30.71 31.08 30.42 30.99 958,053 +0.38(+1.25%)
Jan 25, 2011 31.13 31.37 30.07 30.61 1,974,276 -0.76(-2.42%)
Jan 24, 2011 31.47 31.52 30.86 31.37 2,584,069 +0.11(+0.34%)
Jan 21, 2011 32.58 32.58 31.20 31.26 3,626,771 -0.94(-2.93%)
Jan 20, 2011 30.75 34.16 30.75 32.21 10,256,184 +3.39(+11.77%)
Jan 19, 2011 29.97 30.01 28.78 28.81 1,615,137 -1.17(-3.92%)
Jan 18, 2011 30.81 30.86 29.78 29.99 1,716,704 -0.78(-2.54%)
Jan 14, 2011 30.24 30.88 30.14 30.77 907,682 +0.42(+1.39%)
Jan 13, 2011 30.26 30.51 29.86 30.35 968,944 +0.12(+0.38%)
Jan 12, 2011 30.60 30.66 30.04 30.23 950,609 -0.12(-0.40%)
Jan 11, 2011 30.60 30.61 30.01 30.36 1,345,300 -0.05(-0.18%)
Jan 10, 2011 30.27 30.60 29.78 30.41 1,783,689 -0.06(-0.20%)
Jan 07, 2011 30.41 30.56 29.69 30.47 1,978,314 +0.05(+0.18%)
Jan 06, 2011 29.48 30.84 29.44 30.42 1,864,771 +1.40(+4.81%)
Jan 05, 2011 28.75 29.54 28.72 29.02 971,424 +0.10(+0.35%)
Jan 04, 2011 29.92 30.14 28.40 28.92 1,380,071 -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.