Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.91 34.37 33.84 34.30 1,742,093 +0.37(+1.08%)
Mar 30, 2011 34.05 34.08 33.76 33.93 1,984,115 +0.06(+0.17%)
Mar 29, 2011 33.69 33.88 33.39 33.88 1,957,365 +0.15(+0.45%)
Mar 28, 2011 34.23 34.29 33.71 33.73 1,865,154 -0.45(-1.33%)
Mar 25, 2011 34.16 34.34 33.95 34.18 1,633,439 +0.14(+0.41%)
Mar 24, 2011 33.95 34.22 33.68 34.04 3,371,237 +0.47(+1.41%)
Mar 23, 2011 33.53 33.74 33.11 33.56 2,678,647 -0.01(-0.02%)
Mar 22, 2011 34.00 34.03 33.46 33.57 3,035,195 -0.47(-1.38%)
Mar 21, 2011 33.90 34.14 33.86 34.04 4,942,402 +0.99(+3.00%)
Mar 18, 2011 33.59 33.65 32.88 33.05 3,103,918 -0.01(-0.02%)
Mar 17, 2011 33.12 33.42 32.86 33.05 2,294,979 +0.62(+1.90%)
Mar 16, 2011 32.50 32.94 32.13 32.44 4,430,731 -0.17(-0.53%)
Mar 15, 2011 32.22 32.78 32.18 32.61 2,748,527 -0.32(-0.98%)
Mar 14, 2011 32.92 33.31 32.62 32.93 2,208,412 -0.30(-0.91%)
Mar 11, 2011 32.91 33.41 32.61 33.23 1,956,259 +0.29(+0.87%)
Mar 10, 2011 33.31 33.34 32.65 32.95 1,791,716 -0.81(-2.40%)
Mar 09, 2011 33.76 33.83 33.34 33.76 1,710,451 -0.11(-0.34%)
Mar 08, 2011 33.54 34.16 33.31 33.87 1,798,611 +0.57(+1.72%)
Mar 07, 2011 34.22 34.51 33.15 33.30 4,543,943 -0.94(-2.76%)
Mar 04, 2011 34.66 34.76 33.99 34.24 4,898,868 -0.52(-1.50%)
Mar 03, 2011 33.95 34.83 33.95 34.76 3,612,145 +1.04(+3.08%)
Mar 02, 2011 33.20 34.19 33.13 33.73 2,707,249 +0.52(+1.57%)
Mar 01, 2011 33.57 33.88 33.09 33.20 2,386,545 -0.32(-0.95%)
Feb 28, 2011 33.54 33.86 33.32 33.52 1,999,243 +0.10(+0.30%)
Feb 25, 2011 33.39 33.51 33.28 33.42 2,127,703 +0.29(+0.88%)
Feb 24, 2011 33.18 33.72 32.82 33.13 2,603,174 +0.14(+0.44%)
Feb 23, 2011 34.03 34.10 32.68 32.99 3,092,431 -1.03(-3.04%)
Feb 22, 2011 34.71 34.72 33.91 34.02 1,560,162 -1.17(-3.34%)
Feb 18, 2011 35.26 35.36 34.86 35.19 2,296,183 +0.21(+0.61%)
Feb 17, 2011 34.66 35.12 34.42 34.98 2,195,081 +0.18(+0.51%)
Feb 16, 2011 34.69 34.98 34.36 34.80 2,198,122 +0.28(+0.80%)
Feb 15, 2011 34.95 35.15 34.44 34.53 2,360,734 -0.64(-1.83%)
Feb 14, 2011 34.63 35.23 34.53 35.17 2,735,498 +0.56(+1.61%)
Feb 11, 2011 34.42 34.81 34.24 34.62 2,575,838 +0.03(+0.08%)
Feb 10, 2011 34.21 34.79 34.13 34.59 2,811,000 +0.26(+0.76%)
Feb 09, 2011 34.14 34.39 33.96 34.33 3,026,784 +0.01(+0.02%)
Feb 08, 2011 34.25 34.62 33.99 34.33 2,484,549 +0.12(+0.35%)
Feb 07, 2011 34.06 34.31 33.99 34.21 4,181,065 +0.29(+0.86%)
Feb 04, 2011 33.68 34.00 33.60 33.92 2,186,262 +0.30(+0.90%)
Feb 03, 2011 33.80 33.96 33.56 33.62 3,884,477 -0.24(-0.71%)
Feb 02, 2011 33.94 34.08 33.57 33.85 3,144,414 -0.29(-0.85%)
Feb 01, 2011 33.50 34.30 33.18 34.15 4,514,332 +0.85(+2.54%)
Jan 31, 2011 32.54 33.53 32.54 33.30 6,867,347 +1.01(+3.14%)
Jan 28, 2011 31.80 33.77 31.66 32.29 8,891,406 +1.39(+4.49%)
Jan 27, 2011 30.29 31.17 30.29 30.90 5,258,202 +0.05(+0.15%)
Jan 26, 2011 30.01 30.96 29.99 30.85 4,808,418 +0.99(+3.32%)
Jan 25, 2011 29.54 29.91 29.40 29.86 2,267,265 +0.27(+0.91%)
Jan 24, 2011 29.49 30.05 29.49 29.59 2,906,334 +0.16(+0.53%)
Jan 21, 2011 29.76 30.05 29.36 29.43 3,909,018 -0.03(-0.11%)
Jan 20, 2011 30.10 30.18 29.36 29.46 3,647,797 -0.77(-2.54%)
Jan 19, 2011 31.00 31.00 30.12 30.23 3,388,420 -0.81(-2.59%)
Jan 18, 2011 30.88 31.12 30.88 31.04 1,824,619 +0.08(+0.27%)
Jan 14, 2011 30.56 30.96 30.40 30.96 2,154,091 +0.28(+0.90%)
Jan 13, 2011 30.63 30.74 30.45 30.68 2,147,579 +0.09(+0.31%)
Jan 12, 2011 30.26 30.71 30.22 30.59 1,655,703 +0.55(+1.82%)
Jan 11, 2011 29.98 30.23 29.87 30.04 2,000,643 +0.20(+0.68%)
Jan 10, 2011 29.67 29.93 29.49 29.84 2,243,464 +0.03(+0.09%)
Jan 07, 2011 30.00 30.36 29.79 29.81 2,311,048 -0.37(-1.22%)
Jan 06, 2011 30.23 30.41 29.81 30.18 2,682,054 -0.06(-0.19%)
Jan 05, 2011 30.33 30.56 30.19 30.24 2,472,351 -0.30(-0.99%)
Jan 04, 2011 30.82 30.91 30.23 30.54 2,598,578 -0.30(-0.98%)
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.