Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 38.60 39.07 38.13 38.15 17,617,018 -0.40(-1.03%)
Mar 30, 2011 37.98 38.60 37.88 38.54 16,230,094 +0.90(+2.39%)
Mar 29, 2011 37.71 37.96 37.40 37.64 18,234,848 -0.36(-0.96%)
Mar 28, 2011 38.23 38.46 38.01 38.01 11,015,877 -0.32(-0.83%)
Mar 25, 2011 38.14 38.55 37.83 38.33 16,075,815 +0.26(+0.68%)
Mar 24, 2011 37.76 38.24 37.66 38.07 19,266,462 +0.55(+1.48%)
Mar 23, 2011 36.72 37.70 36.68 37.52 19,743,102 +0.63(+1.71%)
Mar 22, 2011 37.14 37.18 36.78 36.89 17,747,320 -0.16(-0.43%)
Mar 21, 2011 37.03 37.21 36.98 37.04 25,902,766 +1.05(+2.92%)
Mar 18, 2011 37.20 37.54 35.99 35.99 34,326,236 -0.65(-1.79%)
Mar 17, 2011 35.85 36.92 35.61 36.65 22,106,158 +1.43(+4.06%)
Mar 16, 2011 35.87 36.04 34.82 35.22 25,649,470 -0.60(-1.67%)
Mar 15, 2011 35.80 36.09 35.59 35.82 26,697,822 -0.41(-1.13%)
Mar 14, 2011 36.06 36.34 35.84 36.23 23,770,690 -0.22(-0.60%)
Mar 11, 2011 35.23 36.75 35.11 36.45 15,262,262 +0.53(+1.49%)
Mar 10, 2011 36.78 36.84 35.68 35.91 25,368,404 -1.37(-3.66%)
Mar 09, 2011 37.34 37.68 37.14 37.28 13,303,234 -0.13(-0.36%)
Mar 08, 2011 37.66 37.69 36.85 37.41 18,724,842 -0.42(-1.11%)
Mar 07, 2011 38.51 38.69 37.79 37.83 16,514,399 -0.37(-0.98%)
Mar 04, 2011 38.04 38.65 37.85 38.20 19,229,380 +0.11(+0.29%)
Mar 03, 2011 37.50 38.12 37.45 38.09 18,331,918 +0.72(+1.92%)
Mar 02, 2011 37.04 37.69 36.98 37.38 18,409,252 +0.20(+0.54%)
Mar 01, 2011 37.40 37.78 37.05 37.18 21,589,320 +0.01(+0.03%)
Feb 28, 2011 36.91 37.42 36.83 37.17 16,778,320 +0.25(+0.69%)
Feb 25, 2011 36.93 37.11 36.68 36.91 16,808,442 +0.00(+0.00%)
Feb 24, 2011 37.69 37.85 36.55 36.91 27,549,454 -0.62(-1.64%)
Feb 23, 2011 36.75 38.02 36.72 37.53 29,672,626 +0.94(+2.56%)
Feb 22, 2011 37.07 37.61 36.20 36.59 25,495,244 -0.00(-0.01%)
Feb 18, 2011 36.28 36.65 35.93 36.60 17,878,064 +0.53(+1.46%)
Feb 17, 2011 35.60 36.30 35.49 36.07 18,636,586 +0.59(+1.66%)
Feb 16, 2011 35.07 35.52 35.02 35.49 16,752,476 +0.69(+1.97%)
Feb 15, 2011 34.88 35.01 34.60 34.80 14,625,763 -0.13(-0.37%)
Feb 14, 2011 34.07 35.01 34.06 34.93 17,135,566 +1.04(+3.06%)
Feb 11, 2011 33.08 34.30 33.02 33.89 25,600,048 +0.71(+2.14%)
Feb 10, 2011 33.19 33.36 33.05 33.18 24,026,064 -0.27(-0.82%)
Feb 09, 2011 33.96 33.97 33.32 33.45 19,075,914 -0.63(-1.86%)
Feb 08, 2011 34.21 34.25 33.92 34.09 10,011,983 -0.14(-0.40%)
Feb 07, 2011 33.95 34.35 33.95 34.23 20,568,118 +0.29(+0.87%)
Feb 04, 2011 34.10 34.21 33.75 33.93 21,802,306 -0.17(-0.50%)
Feb 03, 2011 34.15 34.15 33.68 34.10 21,171,802 -0.04(-0.11%)
Feb 02, 2011 33.92 34.40 33.80 34.14 15,282,375 +0.19(+0.56%)
Feb 01, 2011 33.91 34.09 33.86 33.95 24,566,222 +0.12(+0.35%)
Jan 31, 2011 33.75 33.97 33.38 33.83 33,589,984 +0.43(+1.28%)
Jan 28, 2011 33.01 33.90 32.98 33.41 38,175,640 +0.55(+1.69%)
Jan 27, 2011 32.86 33.01 32.58 32.85 21,469,088 +0.07(+0.20%)
Jan 26, 2011 32.21 33.05 32.00 32.79 24,123,332 +0.84(+2.62%)
Jan 25, 2011 32.18 32.24 31.56 31.95 17,922,108 -0.19(-0.60%)
Jan 24, 2011 32.08 32.31 31.87 32.14 20,409,110 +0.11(+0.34%)
Jan 21, 2011 32.14 32.18 31.73 32.03 19,541,220 +0.21(+0.67%)
Jan 20, 2011 31.96 32.00 31.49 31.82 18,659,696 -0.27(-0.83%)
Jan 19, 2011 32.33 32.33 31.84 32.09 11,751,326 -0.15(-0.47%)
Jan 18, 2011 32.16 32.36 32.01 32.24 12,855,238 +0.18(+0.55%)
Jan 14, 2011 31.85 32.11 31.62 32.06 15,601,674 +0.22(+0.68%)
Jan 13, 2011 32.37 32.52 31.70 31.84 22,928,386 -0.68(-2.08%)
Jan 12, 2011 32.49 32.66 32.33 32.52 11,139,470 +0.25(+0.76%)
Jan 11, 2011 31.99 32.31 31.91 32.28 15,634,003 +0.61(+1.93%)
Jan 10, 2011 31.59 31.77 31.48 31.66 10,104,095 -0.11(-0.34%)
Jan 07, 2011 31.78 31.97 31.54 31.77 12,473,063 +0.06(+0.18%)
Jan 06, 2011 32.05 32.10 31.58 31.72 16,939,036 -0.27(-0.83%)
Jan 05, 2011 32.02 32.09 31.84 31.98 20,015,820 -0.16(-0.49%)
Jan 04, 2011 32.48 32.48 31.77 32.14 20,165,092 -0.17(-0.53%)
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.