Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.33 33.48 33.06 33.07 1,511,973 -0.32(-0.97%)
Mar 30, 2011 33.24 33.47 33.07 33.40 1,344,488 +0.32(+0.98%)
Mar 29, 2011 33.02 33.20 32.77 33.07 3,014,042 +0.06(+0.19%)
Mar 28, 2011 33.35 33.45 33.01 33.01 662,292 -0.33(-1.00%)
Mar 25, 2011 33.11 33.54 32.95 33.34 736,968 +0.24(+0.73%)
Mar 24, 2011 32.72 33.14 32.58 33.10 830,090 +0.47(+1.43%)
Mar 23, 2011 32.45 32.74 32.04 32.63 672,878 +0.17(+0.52%)
Mar 22, 2011 32.92 32.97 32.46 32.46 972,702 -0.51(-1.54%)
Mar 21, 2011 33.07 33.18 32.78 32.97 1,094,295 +0.30(+0.91%)
Mar 18, 2011 32.75 32.82 32.54 32.68 1,575,881 +0.36(+1.11%)
Mar 17, 2011 32.64 32.65 32.26 32.32 1,667,983 +0.11(+0.33%)
Mar 16, 2011 32.49 32.61 32.12 32.21 1,824,821 -0.30(-0.91%)
Mar 15, 2011 32.46 32.73 32.18 32.51 2,364,936 -0.45(-1.37%)
Mar 14, 2011 32.94 33.18 32.75 32.96 1,358,957 -0.13(-0.38%)
Mar 11, 2011 33.00 33.18 32.80 33.09 1,720,262 -0.04(-0.13%)
Mar 10, 2011 33.12 33.37 32.94 33.13 1,651,559 -0.29(-0.87%)
Mar 09, 2011 33.28 33.44 33.04 33.42 1,520,478 +0.00(+0.00%)
Mar 08, 2011 33.29 33.53 33.13 33.42 1,651,992 +0.23(+0.70%)
Mar 07, 2011 33.11 33.33 32.87 33.18 2,903,670 +0.29(+0.88%)
Mar 04, 2011 32.58 32.95 32.49 32.89 2,629,125 +0.32(+1.00%)
Mar 03, 2011 31.96 32.67 31.92 32.57 1,191,628 +0.80(+2.51%)
Mar 02, 2011 31.30 31.84 31.15 31.77 1,334,317 +0.31(+0.99%)
Mar 01, 2011 31.67 31.89 31.45 31.46 1,891,634 -0.24(-0.76%)
Feb 28, 2011 31.52 31.84 31.44 31.70 1,527,029 +0.20(+0.65%)
Feb 25, 2011 31.13 31.56 31.00 31.50 1,448,881 +0.40(+1.29%)
Feb 24, 2011 31.04 31.30 30.70 31.09 1,813,082 -0.04(-0.14%)
Feb 23, 2011 31.71 31.77 30.92 31.14 2,147,497 -0.65(-2.04%)
Feb 22, 2011 31.96 32.17 31.65 31.79 1,471,498 -0.51(-1.57%)
Feb 18, 2011 32.14 32.38 32.14 32.29 1,291,176 +0.09(+0.29%)
Feb 17, 2011 31.48 32.59 31.48 32.20 2,100,049 +0.60(+1.90%)
Feb 16, 2011 31.41 31.77 31.22 31.60 3,189,416 +0.36(+1.15%)
Feb 15, 2011 31.62 31.78 31.09 31.24 2,347,996 -0.59(-1.84%)
Feb 14, 2011 31.96 31.96 31.71 31.83 1,651,518 -0.26(-0.81%)
Feb 11, 2011 32.10 32.30 32.00 32.09 1,659,769 -0.17(-0.53%)
Feb 10, 2011 32.05 32.29 31.91 32.26 1,309,240 +0.13(+0.40%)
Feb 09, 2011 32.28 32.49 31.98 32.13 1,480,897 -0.23(-0.70%)
Feb 08, 2011 32.19 32.37 31.92 32.36 1,085,974 +0.14(+0.44%)
Feb 07, 2011 30.68 32.35 30.68 32.22 3,099,669 +0.57(+1.81%)
Feb 04, 2011 31.60 31.81 31.38 31.64 1,577,613 +0.17(+0.54%)
Feb 03, 2011 30.57 31.57 30.57 31.48 2,972,181 +0.84(+2.74%)
Feb 02, 2011 30.92 31.21 30.42 30.64 2,776,929 -0.33(-1.07%)
Feb 01, 2011 31.32 31.41 30.70 30.97 3,343,506 -0.16(-0.52%)
Jan 31, 2011 31.13 31.28 30.92 31.13 1,842,627 +0.13(+0.41%)
Jan 28, 2011 31.62 31.81 30.93 31.00 1,556,505 -0.76(-2.38%)
Jan 27, 2011 31.61 31.84 31.50 31.76 1,427,854 +0.09(+0.29%)
Jan 26, 2011 31.45 31.76 31.34 31.67 2,000,612 +0.30(+0.95%)
Jan 25, 2011 31.38 31.45 30.93 31.37 2,171,751 -0.04(-0.13%)
Jan 24, 2011 31.46 31.50 31.02 31.41 2,750,382 -0.08(-0.27%)
Jan 21, 2011 31.77 31.97 31.45 31.50 2,289,854 -0.04(-0.11%)
Jan 20, 2011 31.39 31.60 31.25 31.53 1,979,549 +0.08(+0.25%)
Jan 19, 2011 31.14 31.64 31.07 31.45 2,799,678 +0.35(+1.14%)
Jan 18, 2011 31.24 31.39 30.83 31.10 3,876,974 -0.31(-0.99%)
Jan 14, 2011 30.26 32.01 30.04 31.41 9,462,102 -0.11(-0.36%)
Jan 13, 2011 31.71 31.73 31.21 31.52 3,150,175 -0.28(-0.87%)
Jan 12, 2011 32.62 32.63 31.74 31.80 3,276,739 -0.67(-2.07%)
Jan 11, 2011 32.72 33.16 32.39 32.47 3,366,238 +0.01(+0.02%)
Jan 10, 2011 32.46 32.63 32.20 32.46 2,061,038 -0.06(-0.20%)
Jan 07, 2011 32.61 32.84 32.26 32.53 2,198,408 +0.01(+0.04%)
Jan 06, 2011 32.71 32.71 32.04 32.51 2,431,632 -0.13(-0.41%)
Jan 05, 2011 32.25 32.88 31.98 32.65 2,015,582 +0.16(+0.50%)
Jan 04, 2011 32.89 32.89 31.99 32.49 2,185,423 -0.44(-1.33%)
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.