Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 47.45 47.68 47.19 47.46 2,632,963 -0.02(-0.05%)
Feb 25, 2011 47.10 47.62 46.86 47.48 2,314,017 +0.48(+1.02%)
Feb 24, 2011 48.04 48.21 46.32 47.00 5,216,324 -1.24(-2.57%)
Feb 23, 2011 48.50 48.76 48.13 48.24 5,047,102 -0.41(-0.85%)
Feb 22, 2011 48.79 49.30 47.99 48.65 5,487,262 -0.68(-1.37%)
Feb 18, 2011 47.74 49.36 47.42 49.33 4,788,719 +1.80(+3.79%)
Feb 17, 2011 47.02 47.76 47.02 47.53 1,815,341 +0.35(+0.73%)
Feb 16, 2011 46.87 47.34 46.64 47.18 1,545,976 +0.38(+0.80%)
Feb 15, 2011 46.76 47.16 46.52 46.81 2,106,353 -0.09(-0.19%)
Feb 14, 2011 47.46 47.66 46.69 46.90 2,785,631 -0.71(-1.48%)
Feb 11, 2011 47.74 47.80 47.46 47.60 1,898,120 -0.23(-0.49%)
Feb 10, 2011 47.85 48.06 47.58 47.83 1,479,380 -0.25(-0.51%)
Feb 09, 2011 47.98 48.35 47.74 48.08 2,312,733 -0.14(-0.30%)
Feb 08, 2011 47.24 48.23 47.14 48.22 2,579,500 +1.08(+2.29%)
Feb 07, 2011 47.03 47.47 47.03 47.14 2,235,660 -0.17(-0.36%)
Feb 04, 2011 47.42 47.61 47.17 47.32 1,771,127 -0.17(-0.36%)
Feb 03, 2011 46.51 47.53 46.24 47.49 2,995,302 +0.59(+1.26%)
Feb 02, 2011 46.54 47.05 46.47 46.90 2,643,288 +0.26(+0.55%)
Feb 01, 2011 46.67 46.84 46.07 46.64 2,604,132 +0.43(+0.93%)
Jan 31, 2011 46.36 46.70 46.02 46.21 2,249,713 +0.32(+0.69%)
Jan 28, 2011 47.41 47.49 45.85 45.90 2,800,090 -1.52(-3.20%)
Jan 27, 2011 47.01 47.49 46.66 47.41 2,147,836 +0.56(+1.19%)
Jan 26, 2011 46.73 47.03 46.47 46.86 1,731,650 +0.24(+0.52%)
Jan 25, 2011 45.60 46.75 45.36 46.62 3,703,183 +1.13(+2.47%)
Jan 24, 2011 45.30 45.66 45.14 45.49 2,530,966 +0.09(+0.20%)
Jan 21, 2011 45.02 45.40 44.68 45.40 2,702,650 -0.15(-0.33%)
Jan 20, 2011 45.28 45.86 45.28 45.55 1,930,825 +0.11(+0.23%)
Jan 19, 2011 45.49 45.61 45.19 45.45 1,879,047 -0.07(-0.15%)
Jan 18, 2011 45.67 45.80 45.47 45.51 2,674,630 -0.10(-0.21%)
Jan 14, 2011 45.57 45.69 45.33 45.61 2,629,229 -0.06(-0.13%)
Jan 13, 2011 45.58 45.69 45.36 45.67 1,535,394 +0.02(+0.03%)
Jan 12, 2011 45.81 46.22 45.59 45.66 2,083,561 +0.08(+0.18%)
Jan 11, 2011 45.54 45.94 45.41 45.57 1,866,941 +0.21(+0.46%)
Jan 10, 2011 45.73 45.96 45.20 45.36 2,081,288 -0.60(-1.31%)
Jan 07, 2011 46.17 46.39 45.64 45.97 1,898,410 -0.34(-0.73%)
Jan 06, 2011 46.42 46.57 46.22 46.30 1,912,052 -0.21(-0.45%)
Jan 05, 2011 46.53 46.88 46.37 46.51 2,493,231 -0.16(-0.34%)
Jan 04, 2011 46.60 47.02 46.48 46.67 2,130,640 -0.19(-0.40%)
Jan 03, 2011 47.07 47.14 46.58 46.86 2,422,877 +0.15(+0.32%)
Dec 31, 2010 46.66 46.93 46.52 46.71 1,822,656 -0.09(-0.19%)
Dec 30, 2010 46.69 46.99 46.52 46.80 1,405,067 +0.07(+0.14%)
Dec 29, 2010 46.74 46.91 46.52 46.73 1,778,974 -0.01(-0.02%)
Dec 28, 2010 46.63 46.77 46.48 46.74 1,179,686 +0.17(+0.37%)
Dec 27, 2010 46.36 46.67 46.36 46.57 995,762 -0.05(-0.11%)
Dec 23, 2010 46.46 46.74 46.46 46.62 1,369,874 -0.01(-0.02%)
Dec 22, 2010 46.30 46.73 46.30 46.63 1,788,770 +0.26(+0.55%)
Dec 21, 2010 45.81 46.54 45.63 46.37 4,846,925 +0.63(+1.38%)
Dec 20, 2010 46.15 46.22 45.24 45.74 4,034,801 -0.07(-0.15%)
Dec 17, 2010 46.13 46.21 45.76 45.81 3,496,689 -0.33(-0.72%)
Dec 16, 2010 45.74 46.14 45.57 46.14 2,975,160 +0.53(+1.17%)
Dec 15, 2010 45.35 46.03 45.32 45.60 3,136,391 +0.08(+0.16%)
Dec 14, 2010 45.60 46.14 45.48 45.53 2,603,910 +0.05(+0.10%)
Dec 13, 2010 45.16 45.95 45.15 45.48 3,603,866 +0.50(+1.11%)
Dec 10, 2010 44.53 45.06 44.48 44.98 3,078,783 +0.58(+1.31%)
Dec 09, 2010 44.46 44.54 44.07 44.40 2,680,822 +0.07(+0.17%)
Dec 08, 2010 44.17 44.45 44.05 44.33 2,708,650 +0.12(+0.27%)
Dec 07, 2010 44.46 44.55 44.11 44.21 2,906,204 +0.13(+0.30%)
Dec 06, 2010 44.25 44.34 44.04 44.07 2,153,041 -0.28(-0.62%)
Dec 03, 2010 44.54 44.63 44.12 44.35 2,024,256 -0.31(-0.69%)
Dec 02, 2010 44.44 44.90 44.39 44.66 2,861,037 +0.27(+0.61%)
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.