Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.90 19.96 19.70 19.74 81,340,040 -0.17(-0.86%)
Mar 30, 2011 19.91 19.99 19.82 19.91 54,025,456 +0.09(+0.47%)
Mar 29, 2011 19.70 19.84 19.67 19.82 52,443,616 +0.06(+0.31%)
Mar 28, 2011 19.95 19.99 19.73 19.75 62,996,188 -0.16(-0.82%)
Mar 25, 2011 20.16 20.17 19.89 19.92 73,361,400 -0.15(-0.74%)
Mar 24, 2011 19.90 20.11 19.82 20.06 49,805,328 +0.21(+1.06%)
Mar 23, 2011 19.61 19.91 19.57 19.85 56,559,156 +0.19(+0.97%)
Mar 22, 2011 19.67 19.79 19.61 19.66 39,742,304 -0.03(-0.14%)
Mar 21, 2011 19.66 19.89 19.55 19.69 60,301,040 +0.41(+2.14%)
Mar 18, 2011 19.48 19.57 19.28 19.28 109,965,112 +0.02(+0.08%)
Mar 17, 2011 19.48 19.61 19.24 19.26 80,387,720 -0.01(-0.04%)
Mar 16, 2011 19.61 19.65 19.19 19.27 129,514,696 -0.47(-2.36%)
Mar 15, 2011 19.50 19.80 19.43 19.74 97,776,888 -0.23(-1.17%)
Mar 14, 2011 19.82 20.03 19.71 19.97 70,071,000 +0.01(+0.04%)
Mar 11, 2011 19.75 20.10 19.71 19.96 64,197,272 +0.21(+1.06%)
Mar 10, 2011 19.92 19.99 19.71 19.75 85,601,456 -0.37(-1.85%)
Mar 09, 2011 20.06 20.20 19.95 20.13 51,182,036 -0.02(-0.08%)
Mar 08, 2011 20.03 20.23 19.94 20.14 65,027,156 +0.15(+0.74%)
Mar 07, 2011 20.31 20.42 19.86 19.99 83,586,984 -0.18(-0.90%)
Mar 04, 2011 20.38 20.40 20.06 20.18 90,606,264 -0.19(-0.94%)
Mar 03, 2011 20.41 20.52 20.35 20.37 87,789,264 +0.10(+0.47%)
Mar 02, 2011 20.30 20.50 20.24 20.27 62,572,576 -0.06(-0.32%)
Mar 01, 2011 20.68 20.82 20.33 20.34 77,236,496 -0.33(-1.58%)
Feb 28, 2011 20.75 20.88 20.61 20.66 66,075,956 +0.02(+0.11%)
Feb 25, 2011 20.92 20.95 20.60 20.64 68,173,304 -0.17(-0.82%)
Feb 24, 2011 20.71 21.04 20.60 20.81 82,964,560 +0.14(+0.68%)
Feb 23, 2011 20.62 20.88 20.55 20.67 77,454,184 +0.00(+0.00%)
Feb 22, 2011 20.82 21.07 20.62 20.67 78,242,336 -0.37(-1.74%)
Feb 18, 2011 21.09 21.15 20.98 21.04 88,337,800 -0.12(-0.55%)
Feb 17, 2011 20.97 21.28 20.92 21.15 73,588,032 +0.15(+0.70%)
Feb 16, 2011 21.03 21.04 20.68 21.01 91,092,520 +0.05(+0.22%)
Feb 15, 2011 21.02 21.25 20.95 20.96 56,747,888 -0.09(-0.41%)
Feb 14, 2011 21.02 21.08 20.83 21.04 73,438,808 -0.02(-0.07%)
Feb 11, 2011 21.45 21.49 20.92 21.06 108,613,280 -0.19(-0.91%)
Feb 10, 2011 21.59 21.59 21.09 21.25 99,202,232 -0.36(-1.68%)
Feb 09, 2011 21.79 21.84 21.57 21.62 68,416,936 -0.24(-1.10%)
Feb 08, 2011 21.72 21.90 21.68 21.86 45,168,096 +0.07(+0.30%)
Feb 07, 2011 21.48 21.90 21.48 21.79 89,235,136 +0.33(+1.54%)
Feb 04, 2011 21.41 21.52 21.26 21.46 52,296,896 +0.09(+0.43%)
Feb 03, 2011 21.61 21.62 21.28 21.37 78,063,184 -0.22(-1.04%)
Feb 02, 2011 21.59 21.72 21.55 21.59 59,302,908 -0.04(-0.19%)
Feb 01, 2011 21.48 21.69 21.34 21.63 81,262,056 +0.21(+0.97%)
Jan 31, 2011 21.46 21.56 21.19 21.43 84,136,960 -0.02(-0.09%)
Jan 28, 2011 22.33 22.36 21.21 21.45 182,720,128 -0.86(-3.88%)
Jan 27, 2011 22.22 22.77 22.02 22.31 189,827,200 +0.07(+0.31%)
Jan 26, 2011 22.03 22.40 22.03 22.24 96,555,576 +0.26(+1.16%)
Jan 25, 2011 21.75 21.99 21.73 21.99 54,884,044 +0.05(+0.25%)
Jan 24, 2011 21.65 22.07 21.63 21.93 67,353,256 +0.28(+1.28%)
Jan 21, 2011 21.95 21.97 21.65 21.65 75,152,672 -0.26(-1.17%)
Jan 20, 2011 22.03 22.06 21.74 21.91 75,853,296 -0.09(-0.41%)
Jan 19, 2011 21.99 22.16 21.85 22.00 64,700,500 -0.15(-0.66%)
Jan 18, 2011 21.76 22.21 21.75 22.15 68,996,840 +0.28(+1.27%)
Jan 14, 2011 21.70 21.93 21.57 21.87 81,118,944 +0.08(+0.39%)
Jan 13, 2011 21.89 21.94 21.65 21.79 86,794,640 -0.28(-1.26%)
Jan 12, 2011 21.73 22.10 21.69 22.06 68,101,712 +0.34(+1.57%)
Jan 11, 2011 21.79 21.83 21.68 21.72 65,092,772 -0.09(-0.39%)
Jan 10, 2011 21.84 21.95 21.67 21.81 74,481,024 -0.29(-1.33%)
Jan 07, 2011 22.13 22.21 21.83 22.10 95,443,944 -0.17(-0.76%)
Jan 06, 2011 21.67 22.30 21.53 22.27 113,887,944 +0.63(+2.93%)
Jan 05, 2011 21.56 21.65 21.46 21.64 75,858,624 -0.07(-0.31%)
Jan 04, 2011 21.59 21.77 21.52 21.71 70,397,784 +0.08(+0.38%)
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.