Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.95 22.08 21.90 22.02 31,232,674 -0.14(-0.63%)
Mar 30, 2011 22.16 22.16 22.16 22.16 27,950,014 +0.22(+1.01%)
Mar 29, 2011 21.95 21.95 21.71 21.94 31,336,152 -0.01(-0.06%)
Mar 28, 2011 22.25 22.25 21.95 21.95 25,255,304 -0.23(-1.03%)
Mar 25, 2011 21.88 22.38 21.80 22.18 33,816,500 +0.28(+1.27%)
Mar 24, 2011 21.68 21.95 21.57 21.91 30,230,570 +0.11(+0.51%)
Mar 23, 2011 21.79 21.84 21.43 21.79 36,637,196 -0.04(-0.19%)
Mar 22, 2011 22.06 22.08 21.83 21.84 34,900,760 -0.26(-1.16%)
Mar 21, 2011 21.99 22.10 21.80 22.09 47,471,316 +0.03(+0.16%)
Mar 18, 2011 22.06 22.43 21.91 22.06 92,063,696 +0.33(+1.50%)
Mar 17, 2011 21.91 21.97 21.23 21.73 72,969,544 +0.09(+0.42%)
Mar 16, 2011 22.38 22.44 21.55 21.64 69,355,936 -0.72(-3.22%)
Mar 15, 2011 22.06 22.39 21.96 22.36 61,732,500 +0.12(+0.53%)
Mar 14, 2011 22.17 22.34 22.00 22.24 39,023,160 -0.19(-0.86%)
Mar 11, 2011 22.15 22.51 22.13 22.44 33,084,884 +0.22(+1.00%)
Mar 10, 2011 22.39 22.58 22.18 22.22 42,935,820 -0.51(-2.26%)
Mar 09, 2011 22.51 22.85 22.34 22.73 35,738,960 +0.20(+0.89%)
Mar 08, 2011 22.14 22.72 22.07 22.53 49,021,488 +0.55(+2.49%)
Mar 07, 2011 22.31 22.43 21.91 21.98 34,003,944 -0.13(-0.60%)
Mar 04, 2011 22.37 22.42 21.88 22.11 57,285,040 -0.35(-1.54%)
Mar 03, 2011 22.14 22.54 22.13 22.46 45,088,168 +0.53(+2.43%)
Mar 02, 2011 21.76 22.14 20.67 21.93 44,799,768 -0.01(-0.03%)
Mar 01, 2011 22.41 22.49 21.90 21.93 50,436,512 -0.42(-1.89%)
Feb 28, 2011 22.54 22.64 22.20 22.36 44,292,460 -0.10(-0.43%)
Feb 25, 2011 22.41 22.69 22.35 22.45 67,073,844 +0.67(+3.05%)
Feb 24, 2011 21.54 21.89 21.44 21.79 51,371,792 -0.04(-0.19%)
Feb 23, 2011 21.77 21.95 21.34 21.83 55,575,756 +0.08(+0.38%)
Feb 22, 2011 22.15 22.34 21.57 21.75 85,325,528 -0.87(-3.86%)
Feb 18, 2011 22.88 22.92 22.41 22.62 63,352,784 -0.21(-0.94%)
Feb 17, 2011 22.91 23.01 22.79 22.83 38,400,444 -0.24(-1.05%)
Feb 16, 2011 23.36 23.41 22.51 23.08 124,669,520 -0.26(-1.13%)
Feb 15, 2011 23.52 23.69 23.27 23.34 35,202,836 -0.13(-0.56%)
Feb 14, 2011 23.30 23.60 23.28 23.47 25,575,370 +0.08(+0.33%)
Feb 11, 2011 22.65 23.48 22.63 23.39 58,561,656 +0.58(+2.55%)
Feb 10, 2011 22.92 23.17 22.70 22.81 44,986,400 -0.15(-0.63%)
Feb 09, 2011 23.03 23.33 22.69 22.96 103,642,600 -0.67(-2.84%)
Feb 08, 2011 23.07 23.73 23.01 23.63 57,038,060 +0.54(+2.34%)
Feb 07, 2011 22.87 23.25 22.83 23.09 30,818,598 +0.39(+1.72%)
Feb 04, 2011 22.67 22.79 22.43 22.70 26,316,620 +0.00(+0.02%)
Feb 03, 2011 22.63 22.85 22.52 22.70 27,344,184 +0.02(+0.09%)
Feb 02, 2011 22.97 23.06 22.65 22.67 35,413,920 -0.46(-2.01%)
Feb 01, 2011 22.56 23.17 22.51 23.14 45,317,468 +0.71(+3.15%)
Jan 31, 2011 22.13 22.49 21.96 22.43 34,172,280 +0.40(+1.82%)
Jan 28, 2011 22.55 22.70 22.00 22.03 43,812,968 -0.46(-2.03%)
Jan 27, 2011 22.29 22.52 22.19 22.49 33,357,366 +0.03(+0.15%)
Jan 26, 2011 22.65 22.72 22.43 22.45 37,376,280 -0.17(-0.76%)
Jan 25, 2011 22.50 22.63 22.14 22.63 40,796,072 +0.11(+0.49%)
Jan 24, 2011 22.49 22.63 22.45 22.52 39,695,700 +0.02(+0.09%)
Jan 21, 2011 22.33 22.63 22.18 22.50 51,375,684 +0.43(+1.94%)
Jan 20, 2011 22.14 22.42 21.88 22.07 49,762,772 +0.06(+0.25%)
Jan 19, 2011 22.18 22.67 21.90 22.01 74,607,512 -0.47(-2.09%)
Jan 18, 2011 22.68 22.83 22.18 22.48 51,292,492 -0.18(-0.79%)
Jan 14, 2011 22.02 22.70 22.02 22.66 49,655,760 +0.60(+2.70%)
Jan 13, 2011 22.23 22.24 21.93 22.07 36,331,608 -0.08(-0.37%)
Jan 12, 2011 21.96 22.25 21.88 22.15 42,172,552 +0.42(+1.94%)
Jan 11, 2011 21.93 21.93 21.48 21.73 39,357,028 +0.14(+0.64%)
Jan 10, 2011 21.57 21.76 21.43 21.59 43,719,132 -0.21(-0.95%)
Jan 07, 2011 22.30 22.30 21.20 21.80 117,888,952 -0.53(-2.36%)
Jan 06, 2011 22.25 22.47 22.23 22.32 46,953,668 -0.07(-0.33%)
Jan 05, 2011 21.73 22.49 21.73 22.40 62,497,676 +0.50(+2.27%)
Jan 04, 2011 21.90 22.10 21.79 21.90 43,849,200 +0.09(+0.41%)
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.