Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.52 30.12 29.39 30.09 3,122,256 +0.41(+1.37%)
Mar 30, 2011 29.68 29.69 29.66 29.68 2,816,397 +0.23(+0.78%)
Mar 29, 2011 28.78 29.50 28.58 29.45 2,898,290 +0.62(+2.16%)
Mar 28, 2011 29.35 29.55 28.75 28.83 4,785,262 -0.35(-1.20%)
Mar 25, 2011 28.61 29.45 28.46 29.18 6,267,497 +0.59(+2.07%)
Mar 24, 2011 28.30 28.69 27.92 28.58 3,369,069 +0.49(+1.75%)
Mar 23, 2011 27.46 28.41 27.02 28.09 5,181,731 +0.45(+1.64%)
Mar 22, 2011 28.79 28.79 27.41 27.64 5,071,201 -1.13(-3.94%)
Mar 21, 2011 28.78 28.91 28.66 28.77 2,325,215 +0.66(+2.36%)
Mar 18, 2011 28.25 28.40 27.70 28.11 5,135,475 +0.29(+1.06%)
Mar 17, 2011 28.15 28.58 27.80 27.81 5,437,992 +0.33(+1.19%)
Mar 16, 2011 27.80 28.24 27.26 27.49 6,059,166 -0.36(-1.29%)
Mar 15, 2011 27.72 27.99 27.64 27.84 5,361,542 -0.32(-1.15%)
Mar 14, 2011 27.75 28.69 27.57 28.17 6,362,339 -0.02(-0.07%)
Mar 11, 2011 28.76 28.80 27.81 28.19 6,031,268 -0.68(-2.35%)
Mar 10, 2011 28.67 29.17 28.26 28.87 5,705,872 -0.32(-1.11%)
Mar 09, 2011 28.95 29.40 28.67 29.19 3,531,144 +0.18(+0.64%)
Mar 08, 2011 28.69 29.27 28.37 29.01 4,054,175 +0.45(+1.59%)
Mar 07, 2011 29.40 29.66 28.42 28.55 4,007,403 -0.80(-2.73%)
Mar 04, 2011 29.23 29.48 28.95 29.35 3,989,270 +0.05(+0.17%)
Mar 03, 2011 29.08 29.47 28.93 29.31 4,043,652 +0.64(+2.24%)
Mar 02, 2011 28.61 29.15 28.47 28.66 4,615,368 +0.03(+0.09%)
Mar 01, 2011 29.33 29.57 28.38 28.64 4,013,532 -0.66(-2.27%)
Feb 28, 2011 29.31 29.45 28.79 29.30 5,654,160 +0.25(+0.86%)
Feb 25, 2011 28.72 29.06 28.53 29.05 5,040,612 +0.60(+2.11%)
Feb 24, 2011 28.59 28.94 27.93 28.45 5,473,028 -0.23(-0.80%)
Feb 23, 2011 29.35 29.49 27.92 28.68 6,300,374 -0.68(-2.30%)
Feb 22, 2011 29.81 30.12 29.30 29.36 4,370,491 -0.93(-3.08%)
Feb 18, 2011 30.26 30.40 30.02 30.29 3,903,823 +0.08(+0.28%)
Feb 17, 2011 30.27 30.46 29.97 30.21 3,985,419 -0.11(-0.36%)
Feb 16, 2011 30.14 30.61 30.08 30.32 7,164,001 +0.31(+1.04%)
Feb 15, 2011 29.96 30.22 29.83 30.00 5,171,555 -0.21(-0.70%)
Feb 14, 2011 28.96 30.22 28.85 30.22 7,183,914 +1.02(+3.49%)
Feb 11, 2011 27.75 29.32 27.75 29.20 11,909,521 +1.34(+4.83%)
Feb 10, 2011 27.07 27.90 26.86 27.85 7,144,322 +0.65(+2.40%)
Feb 09, 2011 27.15 27.45 27.10 27.20 6,681,730 +0.05(+0.19%)
Feb 08, 2011 26.73 27.34 26.73 27.15 4,607,989 +0.54(+2.03%)
Feb 07, 2011 25.58 26.89 25.47 26.61 7,527,654 +1.30(+5.13%)
Feb 04, 2011 24.93 25.39 24.78 25.31 4,507,598 +0.49(+1.99%)
Feb 03, 2011 24.88 24.92 24.25 24.81 9,802,863 -0.01(-0.03%)
Feb 02, 2011 25.41 25.41 24.76 24.82 6,299,206 -0.58(-2.29%)
Feb 01, 2011 25.69 26.04 25.25 25.40 6,906,528 -0.05(-0.18%)
Jan 31, 2011 25.59 25.95 25.38 25.45 3,704,076 -0.09(-0.34%)
Jan 28, 2011 26.35 26.35 25.50 25.53 6,166,782 -1.10(-4.14%)
Jan 27, 2011 25.99 26.79 25.96 26.64 3,365,236 +0.05(+0.18%)
Jan 26, 2011 25.90 26.65 25.88 26.59 4,056,466 +0.87(+3.38%)
Jan 25, 2011 25.87 26.05 25.38 25.72 3,023,814 -0.32(-1.23%)
Jan 24, 2011 25.74 26.12 25.56 26.04 4,084,192 +0.37(+1.43%)
Jan 21, 2011 26.22 26.35 25.65 25.67 3,931,898 -0.32(-1.23%)
Jan 20, 2011 26.14 26.24 25.48 25.99 6,050,256 -0.36(-1.36%)
Jan 19, 2011 27.01 27.11 26.28 26.35 3,120,476 -0.62(-2.28%)
Jan 18, 2011 26.46 26.98 26.40 26.97 3,965,541 +0.39(+1.45%)
Jan 14, 2011 26.04 26.75 25.96 26.58 5,647,004 +0.68(+2.64%)
Jan 13, 2011 26.47 26.56 25.65 25.90 9,753,199 -0.57(-2.14%)
Jan 12, 2011 26.91 27.07 26.26 26.47 6,434,965 -0.15(-0.57%)
Jan 11, 2011 27.14 27.49 26.39 26.62 8,614,413 -0.23(-0.86%)
Jan 10, 2011 26.11 27.11 25.70 26.85 7,956,492 +0.43(+1.63%)
Jan 07, 2011 26.99 27.18 26.11 26.42 9,254,087 -0.95(-3.46%)
Jan 06, 2011 27.63 27.77 27.29 27.36 3,555,943 -0.29(-1.06%)
Jan 05, 2011 27.43 27.79 27.27 27.66 5,346,585 +0.28(+1.03%)
Jan 04, 2011 27.97 28.04 26.94 27.38 5,260,851 -0.32(-1.16%)
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.