Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.15 22.31 22.12 22.19 22,516,662 -0.22(-0.99%)
Mar 30, 2011 22.41 22.41 22.41 22.41 23,094,074 -0.10(-0.45%)
Mar 29, 2011 22.57 22.70 22.38 22.51 36,371,692 -0.63(-2.74%)
Mar 28, 2011 23.25 23.37 23.11 23.15 15,996,128 -0.42(-1.77%)
Mar 25, 2011 23.32 23.70 23.29 23.57 16,959,078 +0.03(+0.13%)
Mar 24, 2011 23.46 23.63 23.28 23.54 23,028,978 +0.29(+1.25%)
Mar 23, 2011 23.01 23.31 23.00 23.24 12,391,118 +0.25(+1.07%)
Mar 22, 2011 23.14 23.15 22.93 23.00 10,755,119 -0.03(-0.13%)
Mar 21, 2011 22.92 23.08 22.90 23.03 10,628,666 +0.35(+1.53%)
Mar 18, 2011 22.80 22.85 22.62 22.68 17,259,818 +0.22(+0.96%)
Mar 17, 2011 22.31 22.58 22.15 22.46 17,527,984 +0.72(+3.33%)
Mar 16, 2011 22.06 22.29 21.51 21.74 23,653,660 -0.27(-1.21%)
Mar 15, 2011 22.02 22.16 21.98 22.01 28,914,744 -0.65(-2.88%)
Mar 14, 2011 22.71 22.78 22.37 22.66 18,449,136 -0.34(-1.49%)
Mar 11, 2011 22.64 23.10 22.64 23.00 27,688,386 +0.05(+0.20%)
Mar 10, 2011 23.37 23.38 22.95 22.96 20,088,040 -0.88(-3.69%)
Mar 09, 2011 23.87 23.91 23.72 23.84 10,094,955 -0.20(-0.84%)
Mar 08, 2011 24.01 24.13 23.86 24.04 12,954,587 -0.17(-0.71%)
Mar 07, 2011 24.65 24.68 24.19 24.21 15,893,693 -0.21(-0.84%)
Mar 04, 2011 24.30 24.45 24.07 24.41 15,828,704 +0.18(+0.73%)
Mar 03, 2011 24.13 24.25 24.03 24.24 12,082,073 +0.24(+0.98%)
Mar 02, 2011 23.96 24.15 23.86 24.00 15,638,738 +0.07(+0.29%)
Mar 01, 2011 24.31 24.44 23.88 23.93 15,663,381 -0.44(-1.80%)
Feb 28, 2011 24.43 24.47 24.23 24.37 10,715,482 +0.19(+0.77%)
Feb 25, 2011 23.91 24.21 23.86 24.18 11,103,906 +0.36(+1.52%)
Feb 24, 2011 24.15 24.24 23.82 23.82 17,886,940 -0.10(-0.42%)
Feb 23, 2011 23.82 24.11 23.80 23.92 19,766,630 +0.28(+1.17%)
Feb 22, 2011 23.87 24.25 23.58 23.65 27,525,948 -0.45(-1.88%)
Feb 18, 2011 24.18 24.19 23.95 24.10 17,131,032 -0.09(-0.35%)
Feb 17, 2011 23.87 24.27 23.84 24.18 20,702,926 +0.40(+1.69%)
Feb 16, 2011 23.55 23.78 23.52 23.78 17,043,620 +0.13(+0.53%)
Feb 15, 2011 23.63 23.81 23.59 23.66 28,711,320 +0.18(+0.77%)
Feb 14, 2011 23.05 23.53 23.02 23.47 20,581,944 +0.45(+1.94%)
Feb 11, 2011 22.88 23.13 22.86 23.03 13,116,436 -0.07(-0.28%)
Feb 10, 2011 22.95 23.20 22.91 23.09 12,260,979 +0.05(+0.22%)
Feb 09, 2011 23.25 23.31 22.97 23.04 14,020,622 -0.27(-1.16%)
Feb 08, 2011 23.17 23.37 23.02 23.31 13,492,009 +0.12(+0.54%)
Feb 07, 2011 23.21 23.24 23.07 23.19 16,384,495 +0.25(+1.11%)
Feb 04, 2011 23.09 23.12 22.84 22.94 21,768,872 -0.27(-1.18%)
Feb 03, 2011 23.30 23.34 23.02 23.21 19,920,026 -0.27(-1.17%)
Feb 02, 2011 23.75 23.80 23.42 23.48 19,814,164 -0.42(-1.77%)
Feb 01, 2011 23.30 23.96 23.22 23.91 42,014,600 +0.25(+1.07%)
Jan 31, 2011 23.18 23.68 23.02 23.65 26,243,148 +0.63(+2.73%)
Jan 28, 2011 23.26 23.30 22.84 23.02 18,441,954 -0.23(-1.01%)
Jan 27, 2011 23.37 23.46 23.13 23.26 17,264,116 -0.04(-0.17%)
Jan 26, 2011 23.40 23.47 23.04 23.30 33,583,384 -0.22(-0.95%)
Jan 25, 2011 23.60 23.64 23.42 23.52 20,738,720 -0.43(-1.81%)
Jan 24, 2011 23.52 24.00 23.52 23.96 14,338,055 +0.23(+0.99%)
Jan 21, 2011 23.93 24.09 23.62 23.72 19,264,038 +0.02(+0.08%)
Jan 20, 2011 23.71 23.85 23.32 23.70 23,166,512 -0.31(-1.31%)
Jan 19, 2011 24.57 24.61 23.87 24.02 20,769,096 -0.51(-2.09%)
Jan 18, 2011 24.39 24.61 24.26 24.53 31,706,902 -0.01(-0.04%)
Jan 14, 2011 23.70 24.66 23.61 24.54 70,643,352 +0.85(+3.60%)
Jan 13, 2011 24.05 24.07 23.65 23.69 27,806,356 -0.07(-0.31%)
Jan 12, 2011 23.57 23.77 23.47 23.76 20,030,620 +0.43(+1.84%)
Jan 11, 2011 23.21 23.46 23.02 23.33 18,520,920 +0.40(+1.74%)
Jan 10, 2011 22.64 22.98 22.50 22.94 22,407,754 -0.02(-0.11%)
Jan 07, 2011 22.92 23.12 22.77 22.96 16,139,981 -0.07(-0.32%)
Jan 06, 2011 23.58 23.60 22.92 23.03 25,201,056 -0.13(-0.58%)
Jan 05, 2011 23.11 23.22 22.96 23.17 23,808,476 +0.12(+0.52%)
Jan 04, 2011 23.08 23.25 22.82 23.05 40,212,260 +0.55(+2.46%)
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.