Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.22 34.60 34.22 34.50 2,535,763 +0.15(+0.43%)
Mar 30, 2011 34.35 34.35 34.35 34.35 2,132,934 +0.34(+0.99%)
Mar 29, 2011 33.76 34.13 33.76 34.01 2,314,723 +0.11(+0.31%)
Mar 28, 2011 34.08 34.09 33.91 33.91 3,003,459 -0.02(-0.05%)
Mar 25, 2011 33.81 33.93 33.61 33.92 3,335,504 +0.18(+0.53%)
Mar 24, 2011 33.95 33.98 33.63 33.75 4,030,925 +0.05(+0.16%)
Mar 23, 2011 33.72 33.89 33.58 33.69 4,407,720 -0.12(-0.37%)
Mar 22, 2011 33.85 34.02 33.65 33.82 2,671,716 +0.01(+0.02%)
Mar 21, 2011 33.82 33.94 33.73 33.81 4,069,763 +0.51(+1.53%)
Mar 18, 2011 33.38 33.70 33.11 33.30 5,659,736 +0.29(+0.89%)
Mar 17, 2011 33.08 33.08 32.03 33.00 6,465,101 +0.19(+0.56%)
Mar 16, 2011 33.31 33.34 32.62 32.82 6,963,252 -0.41(-1.23%)
Mar 15, 2011 33.19 34.32 33.06 33.23 10,816,933 -1.09(-3.18%)
Mar 14, 2011 35.07 35.10 34.15 34.32 6,724,385 -1.04(-2.93%)
Mar 11, 2011 35.62 35.89 35.28 35.35 2,411,067 -0.19(-0.52%)
Mar 10, 2011 35.95 35.96 35.46 35.54 2,285,887 -0.61(-1.69%)
Mar 09, 2011 35.66 36.20 35.65 36.15 2,074,404 +0.39(+1.10%)
Mar 08, 2011 35.31 35.96 35.31 35.76 2,359,428 +0.46(+1.31%)
Mar 07, 2011 35.21 35.71 35.13 35.29 3,438,506 +0.15(+0.42%)
Mar 04, 2011 35.65 35.70 35.01 35.14 5,211,925 -0.60(-1.69%)
Mar 03, 2011 35.62 35.93 35.48 35.75 4,625,692 +0.08(+0.22%)
Mar 02, 2011 35.91 35.97 35.45 35.67 3,013,084 -0.20(-0.56%)
Mar 01, 2011 35.75 36.29 35.59 35.87 4,623,857 +0.28(+0.78%)
Feb 28, 2011 35.41 36.05 35.28 35.59 3,434,874 +0.17(+0.48%)
Feb 25, 2011 35.14 35.47 34.97 35.42 1,979,970 +0.26(+0.73%)
Feb 24, 2011 35.05 35.46 35.01 35.17 2,798,533 +0.02(+0.07%)
Feb 23, 2011 34.94 35.34 34.87 35.14 4,265,735 +0.21(+0.60%)
Feb 22, 2011 34.87 35.02 34.62 34.94 2,857,416 -0.13(-0.37%)
Feb 18, 2011 35.30 35.32 34.96 35.07 2,987,436 -0.14(-0.40%)
Feb 17, 2011 35.40 35.81 35.01 35.21 7,696,083 -0.34(-0.96%)
Feb 16, 2011 35.70 35.76 35.08 35.55 3,072,555 -0.16(-0.45%)
Feb 15, 2011 35.54 35.75 35.24 35.71 1,901,311 +0.00(+0.00%)
Feb 14, 2011 35.82 35.92 35.33 35.71 2,100,617 -0.25(-0.69%)
Feb 11, 2011 35.93 36.16 35.86 35.96 1,854,868 -0.09(-0.26%)
Feb 10, 2011 36.05 36.25 35.97 36.05 1,803,998 -0.05(-0.15%)
Feb 09, 2011 35.88 36.24 35.77 36.10 1,960,152 +0.14(+0.39%)
Feb 08, 2011 36.03 36.13 35.93 35.96 1,791,786 -0.02(-0.06%)
Feb 07, 2011 35.74 36.02 35.64 35.99 2,406,469 +0.25(+0.69%)
Feb 04, 2011 35.82 35.95 35.56 35.74 1,936,810 -0.16(-0.45%)
Feb 03, 2011 35.72 35.98 35.60 35.90 3,002,539 +0.21(+0.58%)
Feb 02, 2011 35.89 36.01 35.62 35.69 4,829,824 -0.32(-0.88%)
Feb 01, 2011 35.92 36.08 35.78 36.01 2,040,531 +0.25(+0.69%)
Jan 31, 2011 35.63 35.99 35.62 35.76 2,590,147 +0.03(+0.09%)
Jan 28, 2011 36.38 36.38 35.68 35.73 2,104,489 -0.57(-1.58%)
Jan 27, 2011 35.85 36.47 35.69 36.30 3,860,854 +0.20(+0.56%)
Jan 26, 2011 36.39 36.39 35.77 36.10 4,029,774 -0.22(-0.60%)
Jan 25, 2011 36.68 36.68 36.19 36.32 2,987,575 -0.29(-0.80%)
Jan 24, 2011 36.33 36.78 36.24 36.61 1,932,210 +0.34(+0.94%)
Jan 21, 2011 36.66 36.66 36.16 36.27 6,667,537 -0.05(-0.13%)
Jan 20, 2011 36.20 36.57 36.20 36.32 4,010,965 -0.26(-0.72%)
Jan 19, 2011 36.57 36.74 36.40 36.58 2,269,375 -0.02(-0.04%)
Jan 18, 2011 36.54 36.68 36.34 36.60 2,518,505 +0.02(+0.06%)
Jan 14, 2011 36.19 36.58 36.16 36.57 2,288,093 +0.30(+0.83%)
Jan 13, 2011 36.11 36.27 35.96 36.27 2,467,708 +0.17(+0.47%)
Jan 12, 2011 36.13 36.32 35.94 36.10 3,201,929 +0.05(+0.13%)
Jan 11, 2011 35.97 36.08 35.76 36.06 2,783,501 +0.11(+0.30%)
Jan 10, 2011 36.03 36.12 35.48 35.95 3,252,896 -0.39(-1.06%)
Jan 07, 2011 36.57 36.63 36.17 36.33 3,241,800 -0.15(-0.40%)
Jan 06, 2011 36.32 36.81 36.32 36.48 4,788,744 +0.27(+0.75%)
Jan 05, 2011 36.61 36.77 36.09 36.21 4,093,038 -0.57(-1.55%)
Jan 04, 2011 36.64 36.97 36.28 36.78 3,294,929 +0.16(+0.44%)
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.