Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.78 20.78 20.28 20.42 21,754,776 -0.35(-1.68%)
Mar 30, 2011 20.76 20.93 20.64 20.77 8,855,034 +0.09(+0.45%)
Mar 29, 2011 20.95 21.20 20.45 20.68 14,328,102 -0.19(-0.92%)
Mar 28, 2011 20.80 21.15 20.76 20.87 14,785,845 +0.09(+0.45%)
Mar 25, 2011 21.19 21.19 20.37 20.78 34,538,968 -0.65(-3.02%)
Mar 24, 2011 23.23 23.45 21.23 21.43 52,608,140 -1.22(-5.40%)
Mar 23, 2011 22.27 22.67 22.11 22.65 12,140,841 +0.31(+1.37%)
Mar 22, 2011 22.64 22.74 22.30 22.34 6,951,701 -0.34(-1.50%)
Mar 21, 2011 22.50 22.73 22.46 22.68 7,177,409 +0.26(+1.17%)
Mar 18, 2011 22.17 22.43 21.97 22.42 10,455,711 +0.47(+2.14%)
Mar 17, 2011 22.21 22.21 21.85 21.95 4,923,955 +0.02(+0.10%)
Mar 16, 2011 22.02 22.38 21.93 21.93 9,637,719 -0.11(-0.48%)
Mar 15, 2011 22.11 22.50 22.02 22.04 9,936,367 -0.46(-2.05%)
Mar 14, 2011 22.09 22.51 22.09 22.50 8,561,991 +0.09(+0.38%)
Mar 11, 2011 21.94 22.45 21.87 22.41 7,664,692 +0.43(+1.97%)
Mar 10, 2011 22.07 22.21 21.94 21.98 8,457,526 -0.26(-1.18%)
Mar 09, 2011 22.40 22.54 22.12 22.24 12,039,862 -0.24(-1.08%)
Mar 08, 2011 22.66 22.76 22.26 22.49 10,500,901 -0.14(-0.60%)
Mar 07, 2011 23.18 23.30 22.62 22.62 9,007,424 -0.63(-2.69%)
Mar 04, 2011 23.42 23.62 23.15 23.25 13,610,933 -0.24(-1.03%)
Mar 03, 2011 23.24 23.49 22.98 23.49 6,938,317 +0.42(+1.82%)
Mar 02, 2011 23.01 23.17 22.78 23.07 6,324,740 -0.01(-0.06%)
Mar 01, 2011 22.98 23.20 22.84 23.08 8,281,896 +0.16(+0.68%)
Feb 28, 2011 23.03 23.18 22.86 22.93 5,672,561 -0.09(-0.40%)
Feb 25, 2011 22.92 23.17 22.76 23.02 6,120,931 +0.14(+0.62%)
Feb 24, 2011 23.17 23.42 22.86 22.88 8,311,866 -0.39(-1.68%)
Feb 23, 2011 23.61 23.66 23.14 23.27 8,489,529 -0.29(-1.24%)
Feb 22, 2011 23.67 23.99 23.47 23.56 10,300,311 +0.06(+0.27%)
Feb 18, 2011 23.55 23.94 23.46 23.50 11,856,275 +0.13(+0.55%)
Feb 17, 2011 23.21 23.40 23.01 23.37 10,933,587 +0.14(+0.58%)
Feb 16, 2011 23.35 23.62 22.99 23.23 13,233,421 -0.15(-0.64%)
Feb 15, 2011 23.48 23.52 23.35 23.38 14,811,673 -0.13(-0.54%)
Feb 14, 2011 23.84 23.89 23.48 23.51 11,187,941 -0.38(-1.61%)
Feb 11, 2011 24.11 24.11 23.70 23.89 11,752,584 -0.33(-1.35%)
Feb 10, 2011 24.11 24.26 23.99 24.22 9,498,402 +0.15(+0.62%)
Feb 09, 2011 24.36 24.46 24.03 24.07 11,869,941 -0.36(-1.46%)
Feb 08, 2011 24.94 24.98 24.38 24.43 9,383,341 -0.46(-1.83%)
Feb 07, 2011 25.15 25.21 24.86 24.88 5,042,749 -0.18(-0.71%)
Feb 04, 2011 24.84 25.10 24.68 25.06 8,816,907 +0.16(+0.63%)
Feb 03, 2011 24.70 25.03 24.64 24.90 7,446,005 +0.23(+0.95%)
Feb 02, 2011 24.51 24.90 24.41 24.67 7,399,501 +0.21(+0.84%)
Feb 01, 2011 24.28 24.84 24.26 24.46 10,777,809 +0.28(+1.18%)
Jan 31, 2011 24.19 24.35 23.89 24.18 8,484,661 -0.08(-0.32%)
Jan 28, 2011 24.77 24.80 24.18 24.26 10,145,918 -0.48(-1.95%)
Jan 27, 2011 24.95 25.02 24.72 24.74 6,672,471 -0.14(-0.57%)
Jan 26, 2011 24.98 25.10 24.82 24.88 6,411,764 -0.11(-0.43%)
Jan 25, 2011 25.11 25.17 24.90 24.99 5,814,870 -0.09(-0.37%)
Jan 24, 2011 25.00 25.10 24.85 25.08 6,502,614 +0.11(+0.46%)
Jan 21, 2011 25.24 25.38 24.92 24.97 7,174,947 -0.15(-0.59%)
Jan 20, 2011 24.81 25.17 24.75 25.12 9,139,192 +0.30(+1.20%)
Jan 19, 2011 25.00 25.00 24.64 24.82 7,473,490 -0.16(-0.65%)
Jan 18, 2011 25.32 25.45 24.92 24.98 7,539,345 -0.35(-1.38%)
Jan 14, 2011 25.16 25.40 25.14 25.33 6,898,237 +0.06(+0.23%)
Jan 13, 2011 25.27 25.39 25.23 25.27 7,530,406 -0.09(-0.36%)
Jan 12, 2011 25.52 25.54 25.36 25.37 7,528,212 -0.01(-0.06%)
Jan 11, 2011 25.60 25.69 25.27 25.38 8,969,702 -0.16(-0.61%)
Jan 10, 2011 25.11 25.56 25.05 25.54 9,075,561 +0.38(+1.53%)
Jan 07, 2011 25.39 25.44 24.81 25.15 12,478,949 -0.04(-0.16%)
Jan 06, 2011 25.33 25.44 25.01 25.19 12,832,811 -0.19(-0.76%)
Jan 05, 2011 24.92 25.84 24.63 25.39 26,179,658 +0.46(+1.85%)
Jan 04, 2011 24.92 25.30 24.72 24.92 15,572,862 +0.28(+1.15%)
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.