Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.96 47.48 46.70 47.36 6,266,782 +0.58(+1.24%)
Feb 25, 2011 46.48 46.85 46.34 46.78 3,742,528 +0.56(+1.21%)
Feb 24, 2011 45.73 46.30 45.53 46.22 5,369,536 +0.43(+0.94%)
Feb 23, 2011 45.18 46.42 45.09 45.79 6,562,603 -0.48(-1.04%)
Feb 22, 2011 46.67 47.12 45.91 46.27 6,690,808 -1.38(-2.90%)
Feb 18, 2011 47.63 47.85 47.26 47.65 5,240,712 -0.07(-0.15%)
Feb 17, 2011 47.32 47.88 47.15 47.72 4,285,642 +0.20(+0.42%)
Feb 16, 2011 46.99 47.67 46.96 47.52 5,327,967 +0.64(+1.37%)
Feb 15, 2011 46.60 47.12 46.52 46.88 4,464,107 -0.02(-0.04%)
Feb 14, 2011 47.90 48.01 46.65 46.90 5,641,547 -1.33(-2.76%)
Feb 11, 2011 47.16 48.59 46.82 48.23 5,152,294 +0.96(+2.03%)
Feb 10, 2011 46.67 47.97 46.50 47.27 9,922,738 -0.33(-0.69%)
Feb 09, 2011 47.90 48.35 47.47 47.60 6,982,942 -0.87(-1.79%)
Feb 08, 2011 48.66 48.72 48.19 48.47 6,396,828 -0.16(-0.33%)
Feb 07, 2011 47.39 48.72 47.29 48.63 7,831,084 +1.29(+2.72%)
Feb 04, 2011 46.37 47.50 46.37 47.34 6,569,063 +0.81(+1.74%)
Feb 03, 2011 46.29 46.63 45.72 46.53 5,528,391 +0.35(+0.76%)
Feb 02, 2011 46.69 47.09 46.05 46.18 4,585,673 -0.78(-1.66%)
Feb 01, 2011 46.24 47.13 46.17 46.96 5,964,451 +1.19(+2.60%)
Jan 31, 2011 45.67 46.16 45.41 45.77 4,448,697 +0.27(+0.59%)
Jan 28, 2011 46.73 47.26 45.47 45.50 6,625,437 -1.66(-3.52%)
Jan 27, 2011 46.61 47.28 46.39 47.16 4,321,787 +0.60(+1.29%)
Jan 26, 2011 46.45 46.91 46.39 46.56 3,974,966 +0.18(+0.39%)
Jan 25, 2011 45.91 46.43 45.65 46.38 3,899,836 +0.31(+0.67%)
Jan 24, 2011 46.28 46.38 45.81 46.07 4,367,588 -0.14(-0.30%)
Jan 21, 2011 46.06 46.36 45.61 46.21 4,838,294 +0.70(+1.54%)
Jan 20, 2011 45.67 46.01 44.77 45.51 7,076,942 -0.08(-0.18%)
Jan 19, 2011 46.38 46.59 45.36 45.59 6,215,118 -1.15(-2.46%)
Jan 18, 2011 46.58 46.83 46.04 46.74 5,657,088 +0.12(+0.26%)
Jan 14, 2011 45.60 46.62 45.50 46.62 4,710,646 +0.99(+2.17%)
Jan 13, 2011 46.45 46.49 45.45 45.63 5,071,667 -0.95(-2.04%)
Jan 12, 2011 46.34 46.95 46.22 46.58 4,768,638 +0.72(+1.57%)
Jan 11, 2011 45.77 46.16 45.56 45.86 3,851,910 +0.42(+0.92%)
Jan 10, 2011 45.64 45.71 45.05 45.44 5,001,136 -0.63(-1.37%)
Jan 07, 2011 46.57 46.84 45.67 46.07 4,744,586 -0.31(-0.67%)
Jan 06, 2011 46.56 46.86 46.24 46.38 6,333,396 -0.04(-0.09%)
Jan 05, 2011 45.35 46.47 45.32 46.42 6,583,986 +0.59(+1.29%)
Jan 04, 2011 46.24 46.37 45.44 45.83 5,224,960 +0.01(+0.02%)
Jan 03, 2011 44.95 46.38 44.85 45.82 5,904,706 +1.38(+3.11%)
Dec 31, 2010 44.35 44.68 44.24 44.44 2,291,408 -0.01(-0.02%)
Dec 30, 2010 44.71 44.80 44.30 44.45 2,016,905 -0.30(-0.67%)
Dec 29, 2010 44.95 45.07 44.69 44.75 2,440,908 -0.17(-0.38%)
Dec 28, 2010 44.80 45.06 44.49 44.92 4,230,487 +0.16(+0.36%)
Dec 27, 2010 44.34 44.95 44.26 44.76 2,908,550 +0.12(+0.27%)
Dec 23, 2010 44.65 44.92 44.44 44.64 2,904,428 -0.09(-0.20%)
Dec 22, 2010 44.68 45.09 44.53 44.73 4,820,058 +0.19(+0.43%)
Dec 21, 2010 44.47 44.73 44.25 44.54 3,753,829 +0.34(+0.77%)
Dec 20, 2010 44.09 44.54 44.05 44.20 5,167,912 +0.27(+0.61%)
Dec 17, 2010 43.48 43.97 43.35 43.93 7,965,697 +0.35(+0.80%)
Dec 16, 2010 43.59 43.97 43.29 43.58 6,475,307 -0.04(-0.09%)
Dec 15, 2010 43.59 44.33 43.59 43.62 5,885,357 -0.14(-0.32%)
Dec 14, 2010 44.01 44.45 43.59 43.76 8,934,032 -0.16(-0.36%)
Dec 13, 2010 44.30 44.46 43.81 43.92 6,941,753 -0.05(-0.11%)
Dec 10, 2010 44.14 44.21 43.28 43.97 8,237,208 -0.11(-0.25%)
Dec 09, 2010 42.98 44.15 42.96 44.08 11,242,200 +1.29(+3.01%)
Dec 08, 2010 41.05 43.34 41.05 42.79 14,810,851 +1.62(+3.93%)
Dec 07, 2010 41.22 41.41 41.00 41.17 9,456,141 +1.07(+2.67%)
Dec 06, 2010 40.24 40.93 39.91 40.10 8,602,996 -0.04(-0.10%)
Dec 03, 2010 40.08 40.31 39.65 40.14 11,635,010 -0.33(-0.82%)
Dec 02, 2010 39.28 40.52 39.19 40.47 9,087,641 +1.17(+2.98%)
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.