Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 46.90 47.05 46.49 46.52 4,045,302 -0.48(-1.02%)
Mar 30, 2011 46.41 47.34 46.36 47.00 6,103,517 +0.73(+1.58%)
Mar 29, 2011 45.42 46.27 45.34 46.27 3,243,462 +0.79(+1.74%)
Mar 28, 2011 44.91 45.64 44.77 45.48 3,533,646 +0.58(+1.29%)
Mar 25, 2011 45.12 45.47 44.88 44.90 4,803,779 -0.21(-0.47%)
Mar 24, 2011 44.77 45.17 44.69 45.11 2,365,422 +0.52(+1.17%)
Mar 23, 2011 44.48 44.76 44.28 44.59 3,443,812 -0.26(-0.58%)
Mar 22, 2011 44.67 44.96 44.45 44.85 2,912,594 +0.17(+0.38%)
Mar 21, 2011 44.61 44.75 44.48 44.68 2,691,644 +0.73(+1.66%)
Mar 18, 2011 44.28 44.42 43.54 43.95 4,826,045 +0.27(+0.62%)
Mar 17, 2011 43.67 44.13 43.52 43.68 4,388,228 +0.40(+0.92%)
Mar 16, 2011 43.53 44.02 43.20 43.28 6,249,173 -0.38(-0.87%)
Mar 15, 2011 43.74 44.14 43.57 43.66 5,074,003 -0.48(-1.09%)
Mar 14, 2011 44.98 45.28 43.75 44.14 6,375,859 -1.05(-2.32%)
Mar 11, 2011 45.61 45.89 45.14 45.19 3,687,262 -0.38(-0.83%)
Mar 10, 2011 46.02 46.02 45.34 45.57 2,998,890 -0.60(-1.30%)
Mar 09, 2011 46.03 46.40 45.88 46.17 2,445,511 -0.06(-0.13%)
Mar 08, 2011 46.29 46.51 46.01 46.23 3,584,931 +0.07(+0.15%)
Mar 07, 2011 46.62 46.65 45.73 46.16 4,004,847 -0.38(-0.82%)
Mar 04, 2011 46.05 46.55 45.63 46.54 4,227,147 +0.41(+0.89%)
Mar 03, 2011 44.81 46.16 44.68 46.13 4,371,554 +1.78(+4.01%)
Mar 02, 2011 44.36 44.96 44.11 44.35 3,748,889 -0.18(-0.40%)
Mar 01, 2011 44.76 44.91 44.24 44.53 4,160,438 -0.13(-0.29%)
Feb 28, 2011 44.77 44.77 44.21 44.66 3,665,679 +0.02(+0.04%)
Feb 25, 2011 44.03 44.67 43.87 44.64 2,596,450 +0.70(+1.59%)
Feb 24, 2011 43.65 44.10 43.31 43.94 2,645,349 +0.17(+0.39%)
Feb 23, 2011 44.23 44.48 43.45 43.77 3,870,339 -0.47(-1.06%)
Feb 22, 2011 45.10 45.27 44.16 44.24 2,999,012 -1.26(-2.77%)
Feb 21, 2011 45.76 45.90 45.37 45.50 2,846,637 +0.00(+0.00%)
Feb 18, 2011 45.76 45.90 45.37 45.50 2,846,637 -0.15(-0.33%)
Feb 17, 2011 45.51 45.76 45.23 45.65 2,514,524 +0.02(+0.04%)
Feb 16, 2011 45.57 45.70 45.08 45.63 4,906,693 +0.19(+0.42%)
Feb 15, 2011 45.25 45.53 44.69 45.44 3,190,097 +0.18(+0.40%)
Feb 14, 2011 44.99 45.37 44.53 45.26 4,235,615 +0.12(+0.27%)
Feb 11, 2011 44.65 45.24 44.61 45.14 3,208,961 +0.39(+0.87%)
Feb 10, 2011 44.66 44.90 44.49 44.75 3,158,676 -0.25(-0.56%)
Feb 09, 2011 44.40 45.01 44.13 45.00 3,597,111 +0.60(+1.35%)
Feb 08, 2011 44.34 44.43 43.74 44.40 3,957,274 +0.17(+0.38%)
Feb 07, 2011 43.60 44.62 43.60 44.23 2,451,493 +0.37(+0.84%)
Feb 04, 2011 43.24 44.20 43.10 43.86 3,664,088 +0.31(+0.71%)
Feb 03, 2011 43.54 44.49 43.10 43.55 6,923,971 -0.45(-1.02%)
Feb 02, 2011 42.72 45.29 42.63 44.00 8,300,841 +1.08(+2.52%)
Feb 01, 2011 41.90 42.97 41.86 42.92 3,851,931 +1.37(+3.30%)
Jan 31, 2011 41.57 41.72 41.18 41.55 4,169,604 +0.01(+0.02%)
Jan 28, 2011 42.51 42.85 41.16 41.54 3,765,805 -0.97(-2.28%)
Jan 27, 2011 42.20 42.76 41.98 42.51 2,741,215 +0.32(+0.76%)
Jan 26, 2011 42.49 42.80 42.18 42.19 3,328,411 -0.31(-0.73%)
Jan 25, 2011 42.74 42.74 42.20 42.50 3,999,740 -0.45(-1.05%)
Jan 24, 2011 42.32 42.95 42.05 42.95 3,341,624 +0.64(+1.51%)
Jan 21, 2011 42.29 43.00 42.12 42.31 2,461,904 +0.27(+0.64%)
Jan 20, 2011 42.08 42.28 41.93 42.04 3,188,901 -0.01(-0.02%)
Jan 19, 2011 42.45 42.63 41.94 42.05 3,530,259 -0.50(-1.18%)
Jan 18, 2011 41.65 42.56 41.65 42.55 3,928,652 +0.76(+1.82%)
Jan 17, 2011 41.44 41.83 41.07 41.79 4,158,553 +0.00(+0.00%)
Jan 14, 2011 41.44 41.83 41.07 41.79 4,158,553 +0.52(+1.26%)
Jan 13, 2011 41.20 41.46 41.00 41.27 4,272,802 +0.05(+0.12%)
Jan 12, 2011 41.74 41.74 41.04 41.22 2,886,458 +0.23(+0.56%)
Jan 11, 2011 40.85 41.18 40.60 40.99 3,862,951 +0.36(+0.89%)
Jan 10, 2011 40.22 40.75 40.05 40.63 2,989,857 +0.11(+0.27%)
Jan 07, 2011 40.53 40.84 40.01 40.52 3,850,956 +0.20(+0.50%)
Jan 06, 2011 40.53 40.56 40.07 40.32 3,609,745 -0.28(-0.69%)
Jan 05, 2011 39.81 40.62 39.77 40.60 4,319,400 +0.73(+1.83%)
Jan 04, 2011 39.66 39.96 39.65 39.87 3,951,570 +0.07(+0.18%)
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.