Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 45.33 45.50 44.71 44.77 996,727 -0.55(-1.21%)
Mar 30, 2011 45.34 45.39 45.30 45.32 894,913 +1.06(+2.40%)
Mar 29, 2011 43.92 44.38 43.50 44.26 617,770 +0.34(+0.78%)
Mar 28, 2011 44.16 44.31 43.56 43.92 863,146 +0.05(+0.11%)
Mar 25, 2011 43.93 44.38 43.53 43.88 680,957 +0.43(+1.00%)
Mar 24, 2011 42.92 43.74 42.62 43.44 632,880 +0.97(+2.28%)
Mar 23, 2011 41.74 42.81 41.74 42.47 373,366 +0.50(+1.20%)
Mar 22, 2011 41.79 42.22 41.51 41.97 885,529 +0.23(+0.56%)
Mar 21, 2011 41.68 41.76 41.39 41.74 614,701 +1.18(+2.90%)
Mar 18, 2011 41.55 41.67 40.33 40.56 1,677,970 -0.30(-0.74%)
Mar 17, 2011 41.07 41.84 40.81 40.86 735,118 +0.51(+1.27%)
Mar 16, 2011 40.97 41.69 39.79 40.35 1,152,787 -0.62(-1.51%)
Mar 15, 2011 40.70 41.28 40.67 40.97 699,535 +0.05(+0.11%)
Mar 14, 2011 40.85 41.47 40.23 40.92 522,184 -0.22(-0.53%)
Mar 11, 2011 39.83 41.49 39.74 41.14 489,770 +1.08(+2.69%)
Mar 10, 2011 40.52 40.70 39.77 40.06 698,095 -1.35(-3.26%)
Mar 09, 2011 41.90 42.09 40.88 41.41 708,000 -0.57(-1.35%)
Mar 08, 2011 42.00 42.53 41.26 41.98 825,887 -0.03(-0.07%)
Mar 07, 2011 43.57 43.70 41.81 42.01 679,246 -1.28(-2.95%)
Mar 04, 2011 43.71 43.78 42.83 43.29 801,003 -0.44(-1.01%)
Mar 03, 2011 42.43 43.78 42.43 43.73 1,118,198 +1.74(+4.15%)
Mar 02, 2011 41.64 42.62 41.53 41.98 911,208 +0.53(+1.29%)
Mar 01, 2011 43.03 43.29 41.31 41.45 1,280,816 -1.33(-3.11%)
Feb 28, 2011 42.97 43.44 42.22 42.78 659,512 +0.17(+0.40%)
Feb 25, 2011 42.35 42.64 41.99 42.61 701,912 +0.41(+0.97%)
Feb 24, 2011 42.27 43.34 41.62 42.20 747,500 +0.12(+0.28%)
Feb 23, 2011 43.11 43.50 41.47 42.08 1,346,172 -1.01(-2.33%)
Feb 22, 2011 44.58 45.41 43.03 43.09 1,120,607 -2.05(-4.54%)
Feb 18, 2011 45.26 46.35 44.98 45.14 1,529,246 +0.09(+0.19%)
Feb 17, 2011 43.63 45.09 43.31 45.05 1,529,545 +1.29(+2.95%)
Feb 16, 2011 42.92 43.96 42.83 43.76 2,002,041 +1.11(+2.59%)
Feb 15, 2011 43.14 43.61 42.49 42.66 980,993 -0.52(-1.20%)
Feb 14, 2011 42.33 43.26 42.33 43.17 978,850 +0.75(+1.77%)
Feb 11, 2011 42.65 42.69 42.01 42.42 1,510,274 -0.43(-0.99%)
Feb 10, 2011 42.70 43.44 42.64 42.85 1,075,950 -0.20(-0.47%)
Feb 09, 2011 43.07 43.49 42.73 43.05 1,953,182 -0.25(-0.57%)
Feb 08, 2011 42.77 43.38 42.15 43.30 1,082,622 +0.69(+1.61%)
Feb 07, 2011 42.59 43.28 42.44 42.61 896,305 +0.05(+0.13%)
Feb 04, 2011 42.96 43.07 41.67 42.56 811,521 -0.20(-0.47%)
Feb 03, 2011 42.35 42.83 41.74 42.76 824,806 +0.49(+1.17%)
Feb 02, 2011 41.57 42.56 41.51 42.26 799,046 +0.71(+1.71%)
Feb 01, 2011 40.97 41.94 40.97 41.55 1,255,612 +1.12(+2.77%)
Jan 31, 2011 40.65 40.94 40.41 40.43 1,314,405 +0.08(+0.19%)
Jan 28, 2011 41.33 41.67 40.28 40.35 619,954 -0.94(-2.27%)
Jan 27, 2011 41.53 41.61 40.57 41.29 640,528 -0.30(-0.72%)
Jan 26, 2011 40.44 41.74 40.44 41.59 1,764,269 +1.37(+3.40%)
Jan 25, 2011 39.90 40.24 39.02 40.22 804,412 +0.16(+0.41%)
Jan 24, 2011 39.75 40.38 39.65 40.06 927,062 +0.45(+1.13%)
Jan 21, 2011 40.85 41.19 39.53 39.61 796,027 -0.72(-1.78%)
Jan 20, 2011 40.17 40.54 39.93 40.33 1,368,589 -0.12(-0.29%)
Jan 19, 2011 41.98 42.32 40.43 40.44 1,889,576 -1.53(-3.65%)
Jan 18, 2011 41.47 41.98 41.40 41.98 1,266,924 +0.73(+1.76%)
Jan 14, 2011 41.21 41.73 40.91 41.25 1,096,905 +0.18(+0.43%)
Jan 13, 2011 41.47 41.67 41.00 41.07 821,086 -0.45(-1.08%)
Jan 12, 2011 41.59 41.90 41.23 41.52 725,207 +0.39(+0.96%)
Jan 11, 2011 41.26 41.60 40.83 41.12 981,277 +0.26(+0.62%)
Jan 10, 2011 40.47 41.35 40.34 40.87 815,312 +0.23(+0.57%)
Jan 07, 2011 40.89 41.52 40.23 40.64 1,704,032 -0.32(-0.77%)
Jan 06, 2011 40.68 41.36 40.44 40.95 982,732 +0.27(+0.67%)
Jan 05, 2011 39.64 40.85 39.23 40.68 996,108 +0.80(+2.02%)
Jan 04, 2011 40.16 40.58 39.22 39.88 506,504 -0.25(-0.62%)
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.