Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.90 19.96 19.70 19.74 81,338,256 -0.17(-0.86%)
Mar 30, 2011 19.91 20.00 19.82 19.91 54,024,272 +0.09(+0.47%)
Mar 29, 2011 19.70 19.84 19.67 19.82 52,442,464 +0.06(+0.31%)
Mar 28, 2011 19.95 20.00 19.73 19.75 62,994,804 -0.16(-0.82%)
Mar 25, 2011 20.16 20.17 19.89 19.92 73,359,784 -0.15(-0.74%)
Mar 24, 2011 19.90 20.11 19.82 20.07 49,804,236 +0.21(+1.06%)
Mar 23, 2011 19.61 19.91 19.58 19.86 56,557,916 +0.19(+0.97%)
Mar 22, 2011 19.67 19.79 19.61 19.66 39,741,432 -0.03(-0.14%)
Mar 21, 2011 19.66 19.89 19.55 19.69 60,299,716 +0.41(+2.14%)
Mar 18, 2011 19.48 19.58 19.28 19.28 109,962,696 +0.02(+0.08%)
Mar 17, 2011 19.48 19.61 19.24 19.26 80,385,960 -0.01(-0.04%)
Mar 16, 2011 19.61 19.65 19.19 19.27 129,511,856 -0.47(-2.36%)
Mar 15, 2011 19.50 19.80 19.44 19.74 97,774,744 -0.23(-1.17%)
Mar 14, 2011 19.82 20.03 19.71 19.97 70,069,464 +0.01(+0.04%)
Mar 11, 2011 19.75 20.10 19.72 19.96 64,195,864 +0.21(+1.06%)
Mar 10, 2011 19.92 19.99 19.71 19.75 85,599,584 -0.37(-1.85%)
Mar 09, 2011 20.07 20.20 19.95 20.13 51,180,916 -0.02(-0.08%)
Mar 08, 2011 20.03 20.23 19.94 20.14 65,025,732 +0.15(+0.74%)
Mar 07, 2011 20.31 20.42 19.86 20.00 83,585,152 -0.18(-0.90%)
Mar 04, 2011 20.38 20.40 20.06 20.18 90,604,272 -0.19(-0.94%)
Mar 03, 2011 20.41 20.52 20.35 20.37 87,787,336 +0.10(+0.47%)
Mar 02, 2011 20.30 20.50 20.24 20.27 62,571,204 -0.06(-0.32%)
Mar 01, 2011 20.68 20.82 20.33 20.34 77,234,800 -0.33(-1.58%)
Feb 28, 2011 20.75 20.88 20.61 20.66 66,074,508 +0.02(+0.11%)
Feb 25, 2011 20.92 20.95 20.60 20.64 68,171,808 -0.17(-0.82%)
Feb 24, 2011 20.71 21.04 20.60 20.81 82,962,736 +0.14(+0.68%)
Feb 23, 2011 20.62 20.88 20.55 20.67 77,452,480 +0.00(+0.00%)
Feb 22, 2011 20.82 21.07 20.62 20.67 78,240,616 -0.37(-1.74%)
Feb 18, 2011 21.09 21.15 20.98 21.04 88,335,864 -0.12(-0.55%)
Feb 17, 2011 20.97 21.28 20.92 21.15 73,586,416 +0.15(+0.70%)
Feb 16, 2011 21.03 21.04 20.68 21.01 91,090,520 +0.05(+0.22%)
Feb 15, 2011 21.02 21.25 20.95 20.96 56,746,644 -0.09(-0.41%)
Feb 14, 2011 21.03 21.08 20.83 21.04 73,437,200 -0.02(-0.07%)
Feb 11, 2011 21.45 21.49 20.92 21.06 108,610,896 -0.19(-0.91%)
Feb 10, 2011 21.59 21.59 21.09 21.25 99,200,056 -0.36(-1.68%)
Feb 09, 2011 21.79 21.84 21.57 21.62 68,415,440 -0.24(-1.11%)
Feb 08, 2011 21.72 21.90 21.68 21.86 45,167,108 +0.07(+0.30%)
Feb 07, 2011 21.49 21.90 21.48 21.79 89,233,184 +0.33(+1.54%)
Feb 04, 2011 21.41 21.52 21.26 21.46 52,295,748 +0.09(+0.43%)
Feb 03, 2011 21.61 21.62 21.28 21.37 78,061,472 -0.22(-1.04%)
Feb 02, 2011 21.59 21.72 21.55 21.59 59,301,608 -0.04(-0.19%)
Feb 01, 2011 21.49 21.69 21.34 21.63 81,260,272 +0.21(+0.96%)
Jan 31, 2011 21.46 21.56 21.19 21.43 84,135,112 -0.02(-0.09%)
Jan 28, 2011 22.33 22.36 21.21 21.45 182,716,128 -0.86(-3.88%)
Jan 27, 2011 22.22 22.77 22.02 22.31 189,823,040 +0.07(+0.31%)
Jan 26, 2011 22.03 22.40 22.03 22.24 96,553,456 +0.25(+1.16%)
Jan 25, 2011 21.75 21.99 21.73 21.99 54,882,844 +0.05(+0.25%)
Jan 24, 2011 21.66 22.07 21.63 21.93 67,351,776 +0.28(+1.28%)
Jan 21, 2011 21.95 21.97 21.66 21.66 75,151,024 -0.26(-1.17%)
Jan 20, 2011 22.03 22.06 21.74 21.91 75,851,640 -0.09(-0.41%)
Jan 19, 2011 22.00 22.17 21.85 22.00 64,699,084 -0.15(-0.66%)
Jan 18, 2011 21.76 22.21 21.75 22.15 68,995,336 +0.28(+1.27%)
Jan 14, 2011 21.70 21.93 21.57 21.87 81,117,168 +0.09(+0.39%)
Jan 13, 2011 21.89 21.94 21.65 21.79 86,792,744 -0.28(-1.26%)
Jan 12, 2011 21.73 22.10 21.69 22.06 68,100,224 +0.34(+1.57%)
Jan 11, 2011 21.79 21.83 21.68 21.72 65,091,348 -0.09(-0.39%)
Jan 10, 2011 21.84 21.95 21.67 21.81 74,479,392 -0.29(-1.33%)
Jan 07, 2011 22.13 22.21 21.83 22.10 95,441,848 -0.17(-0.76%)
Jan 06, 2011 21.67 22.30 21.53 22.27 113,885,456 +0.63(+2.93%)
Jan 05, 2011 21.56 21.65 21.46 21.64 75,856,960 -0.07(-0.31%)
Jan 04, 2011 21.59 21.77 21.52 21.71 70,396,248 +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.