Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 44.90 45.78 44.83 45.15 13,735,028 +0.98(+2.22%)
Dec 31, 2010 43.89 44.33 43.72 44.17 4,288,633 +0.28(+0.64%)
Dec 30, 2010 43.75 44.08 43.43 43.89 5,056,272 -0.06(-0.14%)
Dec 29, 2010 43.71 44.10 43.70 43.95 5,147,885 -0.16(-0.36%)
Dec 28, 2010 44.01 44.20 43.99 44.11 3,252,029 +0.14(+0.32%)
Dec 27, 2010 43.98 44.00 43.63 43.97 2,796,992 -0.03(-0.07%)
Dec 23, 2010 43.90 44.11 43.88 44.00 5,390,902 +0.39(+0.89%)
Dec 22, 2010 43.43 43.71 43.20 43.61 4,197,035 +0.07(+0.16%)
Dec 21, 2010 43.77 43.88 43.51 43.54 4,819,985 -0.14(-0.32%)
Dec 20, 2010 43.75 43.75 43.20 43.68 7,600,814 +0.43(+0.99%)
Dec 17, 2010 43.58 43.76 43.16 43.25 6,516,467 -0.50(-1.14%)
Dec 16, 2010 43.89 44.02 43.59 43.75 10,268,985 -0.11(-0.25%)
Dec 15, 2010 44.40 44.74 43.29 43.86 16,935,883 -0.58(-1.31%)
Dec 14, 2010 44.83 44.83 44.06 44.44 17,293,455 +1.01(+2.33%)
Dec 13, 2010 43.48 43.80 43.41 43.43 6,414,485 +0.19(+0.44%)
Dec 10, 2010 42.91 43.35 42.89 43.24 6,617,173 +0.45(+1.05%)
Dec 09, 2010 43.16 43.34 42.57 42.79 7,972,691 -0.48(-1.11%)
Dec 08, 2010 43.59 43.61 42.87 43.27 6,564,500 +0.38(+0.89%)
Dec 07, 2010 43.39 43.50 42.85 42.89 8,457,566 +0.78(+1.85%)
Dec 06, 2010 42.08 42.92 42.05 42.11 9,953,128 +0.62(+1.49%)
Dec 03, 2010 41.46 41.63 41.04 41.49 8,019,874 +0.17(+0.41%)
Dec 02, 2010 40.78 41.42 40.77 41.32 10,226,283 +0.70(+1.72%)
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.