Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 22.04 22.28 21.63 22.13 22,024 +0.25(+1.13%)
Mar 30, 2011 21.82 21.89 21.56 21.88 4,791 +0.14(+0.65%)
Mar 29, 2011 20.90 21.74 20.90 21.74 9,510 +0.73(+3.46%)
Mar 28, 2011 20.99 21.07 20.93 21.01 4,954 +0.08(+0.39%)
Mar 25, 2011 20.99 21.08 20.65 20.93 16,309 -0.14(-0.67%)
Mar 24, 2011 21.18 21.18 21.00 21.07 6,512 -0.08(-0.39%)
Mar 23, 2011 20.80 21.17 20.80 21.15 10,343 +0.55(+2.65%)
Mar 22, 2011 20.67 20.77 20.50 20.61 4,987 -0.14(-0.68%)
Mar 21, 2011 20.34 20.85 20.03 20.75 42,101 +0.67(+3.33%)
Mar 18, 2011 20.31 20.31 19.85 20.08 24,394 -0.12(-0.57%)
Mar 17, 2011 20.25 20.49 19.85 20.19 17,021 +0.21(+1.08%)
Mar 16, 2011 20.53 20.56 19.97 19.98 21,243 -0.62(-3.01%)
Mar 15, 2011 20.37 20.86 20.37 20.60 19,572 -0.58(-2.73%)
Mar 14, 2011 21.07 21.37 21.07 21.18 7,941 -0.23(-1.08%)
Mar 11, 2011 21.27 21.63 20.75 21.41 37,717 -0.07(-0.31%)
Mar 10, 2011 21.50 21.53 21.28 21.47 8,742 -0.38(-1.74%)
Mar 09, 2011 21.70 21.85 21.04 21.85 10,215 +0.11(+0.49%)
Mar 08, 2011 20.70 21.93 20.42 21.75 24,407 +1.01(+4.86%)
Mar 07, 2011 22.32 22.32 20.66 20.74 19,839 -1.36(-6.17%)
Mar 04, 2011 22.75 22.75 21.93 22.10 9,570 -0.64(-2.83%)
Mar 03, 2011 22.65 22.75 22.48 22.75 15,482 +0.34(+1.51%)
Mar 02, 2011 22.42 22.66 22.14 22.41 14,110 -0.10(-0.44%)
Mar 01, 2011 22.35 22.69 21.96 22.51 11,947 +0.60(+2.72%)
Feb 28, 2011 21.49 22.05 21.25 21.91 12,901 +0.52(+2.43%)
Feb 25, 2011 19.76 21.39 19.76 21.39 19,682 +1.60(+8.06%)
Feb 24, 2011 19.29 19.80 19.29 19.80 10,903 +0.65(+3.41%)
Feb 23, 2011 19.46 19.56 19.02 19.14 6,579 -0.21(-1.07%)
Feb 22, 2011 19.84 20.42 19.27 19.35 31,482 -0.78(-3.86%)
Feb 18, 2011 20.22 20.34 19.96 20.13 10,025 +0.02(+0.08%)
Feb 17, 2011 19.78 20.11 19.70 20.11 16,873 +0.19(+0.95%)
Feb 16, 2011 20.00 20.39 19.83 19.92 7,492 +0.01(+0.04%)
Feb 15, 2011 20.03 20.37 19.87 19.91 6,216 -0.13(-0.66%)
Feb 14, 2011 20.18 20.34 19.66 20.04 6,863 -0.26(-1.26%)
Feb 11, 2011 20.62 20.83 20.02 20.30 14,026 -0.32(-1.56%)
Feb 10, 2011 20.65 20.65 20.50 20.62 1,307 +0.12(+0.60%)
Feb 09, 2011 20.57 20.65 20.50 20.50 1,396 +0.08(+0.41%)
Feb 08, 2011 20.50 20.51 20.32 20.42 2,424 -0.04(-0.20%)
Feb 07, 2011 20.05 20.51 19.99 20.46 8,706 +0.34(+1.68%)
Feb 04, 2011 20.23 20.73 20.01 20.12 12,009 -0.16(-0.77%)
Feb 03, 2011 20.60 20.60 20.05 20.27 4,103 -0.23(-1.13%)
Feb 02, 2011 21.05 21.05 20.37 20.51 5,599 -0.56(-2.67%)
Feb 01, 2011 20.73 21.07 20.73 21.07 4,170 +0.31(+1.51%)
Jan 31, 2011 20.41 20.75 20.00 20.75 10,685 +0.60(+2.99%)
Jan 28, 2011 21.10 21.10 20.15 20.15 14,146 -0.57(-2.75%)
Jan 27, 2011 21.32 21.32 20.48 20.72 6,745 -0.37(-1.76%)
Jan 26, 2011 20.66 21.45 20.49 21.09 3,421 +0.57(+2.78%)
Jan 25, 2011 20.46 20.59 20.46 20.52 2,625 -0.12(-0.60%)
Jan 24, 2011 20.51 20.65 20.41 20.65 5,823 +0.14(+0.69%)
Jan 21, 2011 20.61 20.80 20.50 20.51 14,839 +0.02(+0.12%)
Jan 20, 2011 20.61 20.78 20.41 20.48 11,737 -0.31(-1.47%)
Jan 19, 2011 22.16 22.16 20.68 20.79 14,545 -1.31(-5.91%)
Jan 18, 2011 22.26 22.26 22.00 22.09 12,415 +0.07(+0.34%)
Jan 14, 2011 21.68 22.05 21.54 22.02 5,958 +0.48(+2.23%)
Jan 13, 2011 21.41 21.65 21.41 21.54 16,008 +0.16(+0.73%)
Jan 12, 2011 20.95 21.55 20.95 21.38 11,364 +0.45(+2.17%)
Jan 11, 2011 20.70 21.08 20.69 20.93 8,121 +0.40(+1.93%)
Jan 10, 2011 20.23 20.56 20.23 20.53 9,289 +0.07(+0.36%)
Jan 07, 2011 20.40 20.48 20.33 20.46 4,112 -0.02(-0.12%)
Jan 06, 2011 20.26 20.48 20.25 20.48 2,037 -0.07(-0.36%)
Jan 05, 2011 20.27 20.62 20.27 20.56 8,958 +0.27(+1.34%)
Jan 04, 2011 20.57 20.57 20.28 20.28 6,314 -0.13(-0.65%)
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.