Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.92 49.58 48.41 48.49 1,545,821 -0.38(-0.79%)
Mar 30, 2011 46.88 49.08 46.88 48.87 2,759,397 +2.44(+5.26%)
Mar 29, 2011 45.76 46.71 45.27 46.43 1,480,776 +0.66(+1.44%)
Mar 28, 2011 47.00 47.11 45.66 45.77 1,492,658 -1.29(-2.74%)
Mar 25, 2011 45.87 47.24 45.75 47.06 1,871,383 +1.22(+2.66%)
Mar 24, 2011 45.47 45.89 44.39 45.84 1,654,484 +0.50(+1.11%)
Mar 23, 2011 44.94 45.50 44.72 45.34 922,703 +0.22(+0.49%)
Mar 22, 2011 45.22 45.53 44.82 45.12 1,226,406 -0.13(-0.28%)
Mar 21, 2011 45.43 45.49 44.85 45.25 1,666,617 +0.88(+1.98%)
Mar 18, 2011 45.13 45.35 43.30 44.37 3,558,046 +0.27(+0.62%)
Mar 17, 2011 43.94 44.35 42.64 44.10 2,076,993 +0.53(+1.22%)
Mar 16, 2011 42.93 44.64 42.57 43.56 3,098,845 +0.83(+1.95%)
Mar 15, 2011 42.93 43.10 42.25 42.73 3,447,168 +0.42(+1.00%)
Mar 14, 2011 40.12 42.48 40.00 42.31 2,423,791 +2.01(+5.00%)
Mar 11, 2011 39.01 40.57 38.69 40.30 1,324,404 +0.91(+2.30%)
Mar 10, 2011 40.09 40.09 38.58 39.39 1,890,244 -1.20(-2.95%)
Mar 09, 2011 40.62 41.31 40.44 40.59 1,193,254 -0.17(-0.43%)
Mar 08, 2011 41.65 41.65 40.17 40.76 1,573,769 -0.72(-1.74%)
Mar 07, 2011 42.39 42.98 40.63 41.49 1,622,925 -0.90(-2.12%)
Mar 04, 2011 41.88 42.53 41.53 42.38 1,801,837 +0.45(+1.07%)
Mar 03, 2011 41.38 42.11 41.06 41.93 1,500,548 +0.82(+2.00%)
Mar 02, 2011 40.68 41.20 40.14 41.11 1,231,997 +0.41(+1.01%)
Mar 01, 2011 42.27 42.38 40.59 40.70 1,940,478 -1.10(-2.63%)
Feb 28, 2011 42.19 42.46 41.57 41.80 1,652,479 -0.12(-0.28%)
Feb 25, 2011 40.85 42.13 40.85 41.92 1,534,847 +0.91(+2.21%)
Feb 24, 2011 41.45 43.33 40.93 41.01 3,650,432 +0.02(+0.04%)
Feb 23, 2011 38.57 41.19 38.40 40.99 5,620,372 +4.53(+12.43%)
Feb 22, 2011 37.60 38.64 36.14 36.46 2,025,620 -0.95(-2.54%)
Feb 18, 2011 37.38 37.55 36.71 37.41 971,469 +0.07(+0.20%)
Feb 17, 2011 37.50 37.66 36.92 37.34 1,907,041 -0.25(-0.66%)
Feb 16, 2011 36.97 37.71 36.74 37.59 1,452,091 +0.83(+2.27%)
Feb 15, 2011 37.12 37.22 36.68 36.75 1,368,989 -0.49(-1.30%)
Feb 14, 2011 36.99 37.56 36.94 37.24 1,070,529 +0.25(+0.67%)
Feb 11, 2011 37.19 37.31 36.66 36.99 1,212,044 -0.38(-1.00%)
Feb 10, 2011 36.76 37.44 36.61 37.37 1,044,132 +0.36(+0.96%)
Feb 09, 2011 37.46 37.55 36.25 37.01 1,394,196 -0.45(-1.20%)
Feb 08, 2011 37.67 37.87 36.64 37.46 1,248,376 -0.14(-0.37%)
Feb 07, 2011 38.11 38.39 37.45 37.60 1,347,154 -0.28(-0.75%)
Feb 04, 2011 38.29 38.42 37.17 37.88 1,301,178 -0.29(-0.77%)
Feb 03, 2011 38.55 39.07 37.87 38.17 1,226,385 -0.51(-1.33%)
Feb 02, 2011 37.95 38.94 37.93 38.69 1,570,169 +0.47(+1.22%)
Feb 01, 2011 38.35 38.63 37.99 38.22 1,713,935 +0.11(+0.29%)
Jan 31, 2011 36.54 38.32 36.54 38.11 1,632,203 +1.70(+4.68%)
Jan 28, 2011 37.04 37.32 36.12 36.41 1,655,659 -0.68(-1.83%)
Jan 27, 2011 37.19 37.48 36.84 37.08 761,176 -0.16(-0.44%)
Jan 26, 2011 36.33 37.35 36.17 37.25 1,025,629 +1.08(+2.99%)
Jan 25, 2011 36.50 36.55 35.74 36.17 917,955 -0.45(-1.22%)
Jan 24, 2011 35.65 36.99 35.43 36.62 1,896,859 +0.86(+2.40%)
Jan 21, 2011 36.08 36.65 35.32 35.76 2,355,615 +0.71(+2.04%)
Jan 20, 2011 34.91 35.18 33.99 35.04 1,103,890 -0.06(-0.18%)
Jan 19, 2011 35.85 35.97 34.76 35.11 1,340,670 -0.78(-2.17%)
Jan 18, 2011 35.43 35.96 34.94 35.88 1,130,786 +0.59(+1.68%)
Jan 14, 2011 34.64 35.31 34.48 35.29 1,102,414 +0.58(+1.66%)
Jan 13, 2011 34.94 35.09 34.48 34.71 940,524 -0.32(-0.91%)
Jan 12, 2011 35.29 35.47 34.64 35.03 1,221,102 -0.04(-0.10%)
Jan 11, 2011 34.56 35.32 34.46 35.07 822,511 +0.68(+1.97%)
Jan 10, 2011 34.14 34.48 33.80 34.39 708,258 +0.10(+0.29%)
Jan 07, 2011 34.25 34.40 33.92 34.29 943,089 +0.05(+0.16%)
Jan 06, 2011 34.31 34.59 33.95 34.24 1,191,562 -0.06(-0.19%)
Jan 05, 2011 33.99 34.65 33.56 34.30 1,662,417 -0.02(-0.05%)
Jan 04, 2011 35.31 35.54 33.88 34.32 1,486,146 -0.86(-2.44%)
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.