Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 44.05 44.37 44.00 44.14 11,320,883 -0.44(-0.99%)
Mar 30, 2011 44.58 44.58 44.58 44.58 11,611,194 -0.20(-0.45%)
Mar 29, 2011 44.90 45.15 44.52 44.78 18,286,888 -1.26(-2.74%)
Mar 28, 2011 46.25 46.49 45.96 46.04 8,042,502 -0.83(-1.77%)
Mar 25, 2011 46.39 47.14 46.33 46.87 8,526,652 +0.06(+0.13%)
Mar 24, 2011 46.66 47.00 46.30 46.81 11,578,465 +0.58(+1.25%)
Mar 23, 2011 45.76 46.37 45.75 46.23 6,229,982 +0.49(+1.07%)
Mar 22, 2011 46.03 46.04 45.60 45.74 5,407,438 -0.06(-0.13%)
Mar 21, 2011 45.59 45.90 45.55 45.80 5,343,860 +0.69(+1.53%)
Mar 18, 2011 45.34 45.45 45.00 45.11 8,677,858 +0.43(+0.96%)
Mar 17, 2011 44.37 44.91 44.05 44.68 8,812,686 +1.44(+3.33%)
Mar 16, 2011 43.87 44.33 42.79 43.24 11,892,541 -0.53(-1.21%)
Mar 15, 2011 43.79 44.07 43.71 43.77 14,537,699 -1.30(-2.88%)
Mar 14, 2011 45.17 45.31 44.50 45.07 9,275,821 -0.68(-1.49%)
Mar 11, 2011 45.02 45.94 45.02 45.75 13,921,113 +0.09(+0.20%)
Mar 10, 2011 46.49 46.50 45.65 45.66 10,099,826 -1.75(-3.69%)
Mar 09, 2011 47.47 47.56 47.18 47.41 5,075,522 -0.40(-0.84%)
Mar 08, 2011 47.75 48.00 47.45 47.81 6,513,282 -0.34(-0.71%)
Mar 07, 2011 49.03 49.09 48.11 48.15 7,991,000 -0.41(-0.84%)
Mar 04, 2011 48.34 48.62 47.88 48.56 7,958,325 +0.35(+0.73%)
Mar 03, 2011 47.99 48.24 47.80 48.21 6,074,601 +0.47(+0.98%)
Mar 02, 2011 47.65 48.03 47.46 47.74 7,862,814 +0.14(+0.29%)
Mar 01, 2011 48.35 48.62 47.50 47.60 7,875,204 -0.87(-1.79%)
Feb 28, 2011 48.59 48.66 48.20 48.47 5,387,509 +0.37(+0.77%)
Feb 25, 2011 47.56 48.15 47.45 48.10 5,582,800 +0.72(+1.52%)
Feb 24, 2011 48.03 48.22 47.37 47.38 8,993,161 -0.20(-0.42%)
Feb 23, 2011 47.37 47.95 47.33 47.58 9,938,228 +0.55(+1.17%)
Feb 22, 2011 47.47 48.23 46.90 47.03 13,839,443 -0.90(-1.88%)
Feb 18, 2011 48.09 48.12 47.63 47.93 8,613,107 -0.17(-0.35%)
Feb 17, 2011 47.47 48.28 47.41 48.10 10,408,977 +0.80(+1.69%)
Feb 16, 2011 46.84 47.30 46.79 47.30 8,569,158 +0.25(+0.53%)
Feb 15, 2011 47.00 47.36 46.91 47.05 14,435,422 +0.36(+0.77%)
Feb 14, 2011 45.85 46.80 45.78 46.69 10,348,150 +0.89(+1.94%)
Feb 11, 2011 45.50 46.00 45.46 45.80 6,594,656 -0.13(-0.28%)
Feb 10, 2011 45.65 46.15 45.56 45.93 6,164,551 +0.10(+0.22%)
Feb 09, 2011 46.25 46.36 45.69 45.83 7,049,261 -0.96(-2.05%)
Feb 08, 2011 46.50 46.90 46.20 46.79 6,722,594 +0.25(+0.54%)
Feb 07, 2011 46.58 46.65 46.31 46.54 8,163,818 +0.51(+1.11%)
Feb 04, 2011 46.35 46.41 45.84 46.03 10,846,664 -0.55(-1.18%)
Feb 03, 2011 46.76 46.85 46.20 46.58 9,925,449 -0.55(-1.17%)
Feb 02, 2011 47.67 47.77 47.01 47.13 9,872,701 -0.85(-1.77%)
Feb 01, 2011 46.76 48.09 46.60 47.98 20,934,398 +0.51(+1.07%)
Jan 31, 2011 46.52 47.51 46.20 47.47 13,076,038 +1.26(+2.73%)
Jan 28, 2011 46.68 46.76 45.83 46.21 9,188,977 -0.47(-1.01%)
Jan 27, 2011 46.90 47.09 46.43 46.68 8,602,102 -0.08(-0.17%)
Jan 26, 2011 46.97 47.11 46.25 46.76 16,733,419 -0.45(-0.95%)
Jan 25, 2011 47.37 47.44 47.00 47.21 10,333,375 -0.87(-1.81%)
Jan 24, 2011 47.21 48.16 47.21 48.08 7,144,149 +0.47(+0.99%)
Jan 21, 2011 48.03 48.34 47.40 47.61 9,598,593 +0.04(+0.08%)
Jan 20, 2011 47.58 47.87 46.80 47.57 11,543,059 -0.63(-1.31%)
Jan 19, 2011 49.32 49.39 47.91 48.20 10,348,510 -1.03(-2.09%)
Jan 18, 2011 48.94 49.40 48.68 49.23 15,798,435 -0.02(-0.04%)
Jan 14, 2011 47.56 49.50 47.39 49.25 35,199,099 +1.71(+3.60%)
Jan 13, 2011 48.27 48.30 47.47 47.54 13,854,930 -0.15(-0.31%)
Jan 12, 2011 47.31 47.70 47.10 47.69 9,980,554 +0.86(+1.84%)
Jan 11, 2011 46.58 47.09 46.20 46.83 9,228,323 +0.80(+1.74%)
Jan 10, 2011 45.43 46.13 45.16 46.03 11,164,996 -0.05(-0.11%)
Jan 07, 2011 46.00 46.40 45.69 46.08 8,041,985 -0.15(-0.32%)
Jan 06, 2011 47.33 47.37 46.00 46.23 12,556,800 -0.27(-0.58%)
Jan 05, 2011 46.39 46.60 46.07 46.50 11,862,927 +0.24(+0.52%)
Jan 04, 2011 46.33 46.66 45.79 46.26 20,036,355 +1.11(+2.46%)
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.