Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 61.44 62.68 60.95 62.62 2,532,074 +1.05(+1.70%)
Mar 30, 2011 60.07 61.65 59.96 61.58 1,704,495 +1.82(+3.04%)
Mar 29, 2011 59.18 59.77 58.92 59.76 754,117 +0.57(+0.97%)
Mar 28, 2011 59.35 59.45 58.67 59.18 1,209,618 +0.02(+0.03%)
Mar 25, 2011 59.48 60.11 59.10 59.17 1,046,001 -0.20(-0.33%)
Mar 24, 2011 59.03 59.56 58.94 59.36 1,075,590 +0.46(+0.78%)
Mar 23, 2011 57.87 59.12 57.36 58.91 1,416,610 +0.90(+1.54%)
Mar 22, 2011 58.89 59.43 57.99 58.01 1,299,905 -0.40(-0.69%)
Mar 21, 2011 58.35 58.47 57.81 58.41 1,260,883 +0.30(+0.51%)
Mar 18, 2011 58.20 59.04 57.98 58.12 2,324,848 +0.71(+1.23%)
Mar 17, 2011 57.17 57.69 56.85 57.41 1,681,936 +1.10(+1.96%)
Mar 16, 2011 57.12 57.37 56.26 56.31 2,354,779 -1.00(-1.75%)
Mar 15, 2011 56.45 57.57 56.40 57.31 2,061,948 +0.44(+0.77%)
Mar 14, 2011 57.30 57.47 56.10 56.87 2,237,814 -0.83(-1.44%)
Mar 11, 2011 57.04 57.96 56.89 57.71 1,376,064 +0.59(+1.03%)
Mar 10, 2011 57.39 57.47 56.60 57.12 1,547,014 -0.77(-1.33%)
Mar 09, 2011 56.59 57.90 56.36 57.89 1,182,286 +1.32(+2.33%)
Mar 08, 2011 56.61 57.18 55.78 56.57 1,487,336 +0.13(+0.22%)
Mar 07, 2011 57.86 58.20 56.10 56.44 2,135,147 -1.36(-2.35%)
Mar 04, 2011 57.75 58.16 57.12 57.81 2,168,721 +0.20(+0.34%)
Mar 03, 2011 57.30 57.89 57.11 57.61 2,852,855 +0.92(+1.63%)
Mar 02, 2011 56.56 57.66 56.10 56.69 2,278,243 +0.04(+0.08%)
Mar 01, 2011 58.24 58.46 56.64 56.64 1,930,107 -1.57(-2.69%)
Feb 28, 2011 59.53 59.83 58.11 58.21 4,412,162 +2.16(+3.85%)
Feb 25, 2011 56.40 56.56 55.84 56.05 1,766,194 -0.11(-0.19%)
Feb 24, 2011 54.87 57.04 54.87 56.16 1,629,189 -0.18(-0.32%)
Feb 23, 2011 56.83 57.93 56.29 56.34 2,916,481 -0.92(-1.61%)
Feb 22, 2011 57.26 59.99 56.67 57.26 5,409,009 +2.25(+4.09%)
Feb 18, 2011 54.84 55.42 54.31 55.01 1,891,328 -0.30(-0.55%)
Feb 17, 2011 54.13 55.44 54.12 55.32 2,923,903 +1.10(+2.03%)
Feb 16, 2011 53.27 54.31 53.25 54.22 2,054,722 +0.98(+1.83%)
Feb 15, 2011 52.47 53.27 52.46 53.24 1,969,960 +0.66(+1.26%)
Feb 14, 2011 52.25 52.72 51.66 52.58 1,108,086 +0.37(+0.70%)
Feb 11, 2011 52.33 52.84 52.15 52.21 1,191,272 -0.24(-0.46%)
Feb 10, 2011 51.80 52.50 51.75 52.45 1,554,968 +0.01(+0.02%)
Feb 09, 2011 52.21 53.03 52.08 52.44 2,010,983 +0.23(+0.45%)
Feb 08, 2011 52.35 52.67 51.90 52.21 1,977,569 -0.38(-0.73%)
Feb 07, 2011 52.98 54.12 52.39 52.59 5,205,307 -1.61(-2.97%)
Feb 04, 2011 55.33 55.92 53.50 54.21 3,170,263 -0.60(-1.09%)
Feb 03, 2011 52.59 57.50 51.90 54.81 6,551,126 +2.02(+3.83%)
Feb 02, 2011 53.04 53.29 52.61 52.78 987,209 -0.53(-0.99%)
Feb 01, 2011 52.22 53.62 52.12 53.31 1,306,683 +1.41(+2.71%)
Jan 31, 2011 52.15 52.54 51.73 51.90 1,637,283 -0.19(-0.36%)
Jan 28, 2011 53.91 53.91 51.97 52.09 1,488,015 -1.70(-3.16%)
Jan 27, 2011 52.53 54.09 52.29 53.79 1,462,796 +1.33(+2.53%)
Jan 26, 2011 51.93 52.84 51.77 52.47 1,520,006 +0.55(+1.05%)
Jan 25, 2011 51.65 52.14 51.48 51.92 1,480,881 +0.17(+0.33%)
Jan 24, 2011 51.99 52.27 51.54 51.75 2,438,037 -0.19(-0.36%)
Jan 21, 2011 52.16 52.29 51.74 51.94 2,105,387 +0.19(+0.36%)
Jan 20, 2011 52.02 52.41 51.39 51.75 3,015,272 -0.50(-0.96%)
Jan 19, 2011 53.00 53.14 51.90 52.25 1,966,090 -0.83(-1.57%)
Jan 18, 2011 51.56 53.18 51.56 53.09 2,209,427 -0.05(-0.10%)
Jan 14, 2011 51.46 53.26 51.30 53.14 2,279,069 +1.78(+3.47%)
Jan 13, 2011 50.99 51.69 50.76 51.36 1,902,001 +0.38(+0.76%)
Jan 12, 2011 51.34 51.62 50.59 50.97 1,634,607 -0.35(-0.68%)
Jan 11, 2011 50.10 51.44 50.10 51.32 2,105,061 +1.35(+2.71%)
Jan 10, 2011 50.68 50.69 49.85 49.97 2,352,932 -0.91(-1.79%)
Jan 07, 2011 51.10 51.56 50.33 50.88 1,280,154 +0.40(+0.80%)
Jan 06, 2011 49.57 51.24 49.53 50.48 2,398,607 +0.91(+1.84%)
Jan 05, 2011 49.25 49.79 49.21 49.57 1,692,518 +0.05(+0.11%)
Jan 04, 2011 49.21 49.53 48.86 49.51 1,237,646 +0.18(+0.36%)
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.