Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.03 22.05 21.34 21.91 6,614,000 -0.20(-0.88%)
Mar 30, 2011 22.46 22.56 22.11 22.11 1,170,839 -0.21(-0.92%)
Mar 29, 2011 22.74 22.92 22.18 22.31 1,447,023 -0.43(-1.88%)
Mar 28, 2011 23.01 23.15 22.69 22.74 1,130,100 -0.24(-1.06%)
Mar 25, 2011 22.38 23.05 22.27 22.98 1,111,293 +0.64(+2.85%)
Mar 24, 2011 22.51 22.53 22.18 22.35 730,974 -0.03(-0.14%)
Mar 23, 2011 22.09 22.44 21.83 22.38 892,014 +0.19(+0.86%)
Mar 22, 2011 22.14 22.28 21.95 22.19 1,977,670 +0.18(+0.84%)
Mar 21, 2011 21.84 22.01 21.77 22.00 854,330 +0.51(+2.38%)
Mar 18, 2011 21.26 21.83 21.25 21.49 1,475,245 +0.56(+2.69%)
Mar 17, 2011 21.08 21.31 20.72 20.93 1,210,764 -0.13(-0.63%)
Mar 16, 2011 21.76 21.85 20.75 21.06 1,706,184 -0.77(-3.52%)
Mar 15, 2011 21.52 22.27 21.52 21.83 2,484,182 -0.44(-1.96%)
Mar 14, 2011 22.43 22.56 22.17 22.27 1,380,248 -0.40(-1.74%)
Mar 11, 2011 22.33 22.70 22.29 22.66 999,411 +0.25(+1.11%)
Mar 10, 2011 22.60 22.78 22.36 22.41 824,140 -0.44(-1.91%)
Mar 09, 2011 22.86 22.93 22.39 22.85 1,085,857 -0.16(-0.71%)
Mar 08, 2011 22.97 23.19 22.83 23.02 575,960 +0.27(+1.18%)
Mar 07, 2011 23.30 23.33 22.70 22.75 552,404 -0.51(-2.18%)
Mar 04, 2011 23.58 23.72 23.15 23.25 661,495 -0.46(-1.96%)
Mar 03, 2011 23.21 23.72 22.92 23.72 1,049,396 +0.73(+3.16%)
Mar 02, 2011 23.01 23.08 22.41 22.99 1,315,892 -0.14(-0.62%)
Mar 01, 2011 23.17 23.28 22.59 23.13 1,632,986 -0.06(-0.25%)
Feb 28, 2011 22.97 23.23 22.73 23.19 654,877 +0.23(+1.01%)
Feb 25, 2011 22.77 23.17 22.63 22.96 614,261 +0.44(+1.97%)
Feb 24, 2011 22.55 22.79 22.28 22.52 910,747 -0.12(-0.51%)
Feb 23, 2011 23.04 23.16 22.27 22.63 1,082,231 -0.45(-1.96%)
Feb 22, 2011 23.79 23.79 22.81 23.08 1,135,965 -0.87(-3.65%)
Feb 18, 2011 24.07 24.11 23.79 23.96 552,960 -0.12(-0.48%)
Feb 17, 2011 24.11 24.12 23.99 24.07 772,578 -0.14(-0.59%)
Feb 16, 2011 24.01 24.53 24.01 24.22 1,447,268 +0.21(+0.88%)
Feb 15, 2011 23.42 24.01 23.40 24.01 1,875,328 +0.40(+1.67%)
Feb 14, 2011 23.42 23.61 23.26 23.61 1,064,317 +0.15(+0.63%)
Feb 11, 2011 23.58 23.77 23.39 23.46 763,283 -0.25(-1.07%)
Feb 10, 2011 23.71 23.85 23.61 23.72 724,876 -0.14(-0.57%)
Feb 09, 2011 23.39 23.85 23.30 23.85 1,828,287 +0.35(+1.48%)
Feb 08, 2011 23.80 23.80 23.40 23.51 677,816 -0.26(-1.11%)
Feb 07, 2011 23.54 23.94 23.45 23.77 2,343,043 +0.05(+0.22%)
Feb 04, 2011 23.72 23.95 23.48 23.72 2,139,384 -0.18(-0.77%)
Feb 03, 2011 23.45 23.93 23.34 23.90 1,754,564 +0.65(+2.78%)
Feb 02, 2011 23.49 23.65 22.97 23.26 3,820,431 +0.78(+3.48%)
Feb 01, 2011 22.09 22.49 22.04 22.47 952,741 +0.55(+2.49%)
Jan 31, 2011 21.56 22.08 21.55 21.93 715,079 +0.32(+1.48%)
Jan 28, 2011 21.94 22.11 21.55 21.61 1,177,161 -0.31(-1.41%)
Jan 27, 2011 22.23 22.38 21.76 21.92 1,235,972 -0.39(-1.77%)
Jan 26, 2011 22.34 22.40 22.12 22.31 563,087 -0.02(-0.07%)
Jan 25, 2011 22.58 22.60 22.05 22.33 513,584 -0.29(-1.28%)
Jan 24, 2011 22.85 22.88 22.26 22.61 668,556 -0.30(-1.31%)
Jan 21, 2011 22.52 22.93 22.29 22.91 1,021,557 +0.58(+2.61%)
Jan 20, 2011 21.82 22.37 21.73 22.33 1,224,898 +0.40(+1.85%)
Jan 19, 2011 22.53 22.70 21.87 21.93 1,525,751 -0.76(-3.34%)
Jan 18, 2011 22.45 22.75 22.41 22.68 705,964 +0.25(+1.12%)
Jan 14, 2011 22.15 22.43 22.10 22.43 1,178,424 +0.22(+0.97%)
Jan 13, 2011 22.04 22.49 22.00 22.21 1,159,568 +0.10(+0.45%)
Jan 12, 2011 21.73 22.11 21.60 22.11 567,619 +0.58(+2.71%)
Jan 11, 2011 21.97 21.97 21.36 21.53 1,116,551 -0.31(-1.42%)
Jan 10, 2011 21.43 21.95 21.32 21.84 898,025 +0.27(+1.27%)
Jan 07, 2011 21.82 22.03 21.41 21.57 1,259,085 -0.27(-1.25%)
Jan 06, 2011 21.43 21.92 21.24 21.84 1,672,669 +0.42(+1.94%)
Jan 05, 2011 20.55 21.51 20.54 21.43 1,575,081 +0.71(+3.42%)
Jan 04, 2011 20.90 20.92 20.55 20.72 1,095,712 -0.25(-1.20%)
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.