Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 42.96 43.44 42.21 42.78 659,571 +0.17(+0.40%)
Feb 25, 2011 42.34 42.64 41.99 42.61 701,975 +0.41(+0.97%)
Feb 24, 2011 42.27 43.34 41.62 42.20 747,567 +0.12(+0.28%)
Feb 23, 2011 43.11 43.49 41.46 42.08 1,346,292 -1.01(-2.33%)
Feb 22, 2011 44.58 45.40 43.03 43.09 1,120,708 -2.05(-4.54%)
Feb 18, 2011 45.26 46.35 44.98 45.13 1,529,383 +0.09(+0.19%)
Feb 17, 2011 43.63 45.09 43.30 45.05 1,529,682 +1.29(+2.95%)
Feb 16, 2011 42.91 43.96 42.82 43.76 2,002,220 +1.11(+2.59%)
Feb 15, 2011 43.14 43.60 42.49 42.65 981,081 -0.52(-1.20%)
Feb 14, 2011 42.33 43.26 42.33 43.17 978,937 +0.75(+1.77%)
Feb 11, 2011 42.64 42.68 42.00 42.42 1,510,409 -0.43(-0.99%)
Feb 10, 2011 42.70 43.43 42.64 42.85 1,076,046 -0.20(-0.47%)
Feb 09, 2011 43.06 43.49 42.73 43.05 1,953,357 -0.25(-0.57%)
Feb 08, 2011 42.77 43.38 42.15 43.29 1,082,719 +0.69(+1.61%)
Feb 07, 2011 42.59 43.28 42.44 42.61 896,386 +0.05(+0.13%)
Feb 04, 2011 42.95 43.06 41.66 42.55 811,593 -0.20(-0.47%)
Feb 03, 2011 42.35 42.83 41.73 42.75 824,880 +0.49(+1.17%)
Feb 02, 2011 41.57 42.56 41.51 42.26 799,118 +0.71(+1.71%)
Feb 01, 2011 40.97 41.94 40.97 41.55 1,255,725 +1.12(+2.77%)
Jan 31, 2011 40.65 40.94 40.40 40.43 1,314,523 +0.08(+0.19%)
Jan 28, 2011 41.33 41.67 40.28 40.35 620,009 -0.94(-2.27%)
Jan 27, 2011 41.52 41.61 40.56 41.28 640,585 -0.30(-0.73%)
Jan 26, 2011 40.44 41.74 40.44 41.59 1,764,427 +1.37(+3.40%)
Jan 25, 2011 39.89 40.23 39.02 40.22 804,484 +0.16(+0.41%)
Jan 24, 2011 39.75 40.38 39.64 40.05 927,145 +0.45(+1.13%)
Jan 21, 2011 40.84 41.18 39.53 39.61 796,099 -0.72(-1.78%)
Jan 20, 2011 40.16 40.53 39.93 40.33 1,368,711 -0.12(-0.29%)
Jan 19, 2011 41.97 42.32 40.43 40.44 1,889,746 -1.53(-3.65%)
Jan 18, 2011 41.46 41.97 41.39 41.97 1,267,038 +0.73(+1.76%)
Jan 14, 2011 41.21 41.72 40.91 41.24 1,097,003 +0.18(+0.43%)
Jan 13, 2011 41.46 41.66 41.00 41.07 821,160 -0.45(-1.08%)
Jan 12, 2011 41.59 41.89 41.23 41.52 725,272 +0.39(+0.96%)
Jan 11, 2011 41.25 41.59 40.83 41.12 981,365 +0.26(+0.62%)
Jan 10, 2011 40.46 41.35 40.33 40.87 815,385 +0.23(+0.57%)
Jan 07, 2011 40.89 41.52 40.22 40.63 1,704,184 -0.32(-0.77%)
Jan 06, 2011 40.68 41.35 40.44 40.95 982,820 +0.27(+0.67%)
Jan 05, 2011 39.64 40.84 39.23 40.68 996,198 +0.80(+2.02%)
Jan 04, 2011 40.15 40.58 39.22 39.88 506,550 -0.25(-0.62%)
Jan 03, 2011 39.98 40.59 39.92 40.12 466,325 +0.62(+1.57%)
Dec 31, 2010 39.56 39.82 39.42 39.51 474,932 -0.09(-0.21%)
Dec 30, 2010 39.64 40.15 39.57 39.59 335,868 -0.07(-0.18%)
Dec 29, 2010 39.51 39.97 39.50 39.66 324,108 +0.19(+0.49%)
Dec 28, 2010 39.53 39.82 39.23 39.47 318,802 +0.00(+0.00%)
Dec 27, 2010 39.48 39.58 39.03 39.47 194,768 -0.12(-0.31%)
Dec 23, 2010 39.98 40.08 39.40 39.59 543,581 -0.40(-1.01%)
Dec 22, 2010 39.47 40.19 39.44 39.99 990,826 +0.56(+1.41%)
Dec 21, 2010 38.72 39.68 38.60 39.44 1,189,162 +0.87(+2.27%)
Dec 20, 2010 38.86 39.23 38.28 38.56 1,231,960 +0.05(+0.14%)
Dec 17, 2010 38.41 38.96 38.30 38.51 2,537,509 +0.08(+0.20%)
Dec 16, 2010 37.82 38.47 37.82 38.43 1,761,606 +0.74(+1.97%)
Dec 15, 2010 38.07 38.52 37.53 37.69 778,717 -0.54(-1.42%)
Dec 14, 2010 38.48 38.69 38.01 38.23 636,640 -0.19(-0.50%)
Dec 13, 2010 38.66 38.89 38.28 38.42 792,186 +0.14(+0.36%)
Dec 10, 2010 38.22 38.60 37.88 38.28 755,248 +0.08(+0.20%)
Dec 09, 2010 38.22 38.54 37.74 38.21 702,881 +0.30(+0.80%)
Dec 08, 2010 38.46 39.17 37.84 37.91 839,058 -0.54(-1.41%)
Dec 07, 2010 39.04 39.58 38.41 38.45 1,184,706 -0.01(-0.02%)
Dec 06, 2010 38.03 38.66 38.03 38.45 1,065,624 +0.17(+0.44%)
Dec 03, 2010 37.09 38.31 36.95 38.28 1,211,312 +1.01(+2.72%)
Dec 02, 2010 36.08 37.29 36.08 37.27 1,223,257 +1.24(+3.45%)
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.