Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 54.63 55.10 54.47 54.63 114,005 -0.24(-0.43%)
Mar 30, 2011 54.87 54.87 54.87 54.87 138,799 +1.44(+2.70%)
Mar 29, 2011 52.71 53.51 52.43 53.43 61,910 +0.78(+1.48%)
Mar 28, 2011 53.68 53.87 52.42 52.65 124,126 -0.86(-1.60%)
Mar 25, 2011 51.39 54.47 51.39 53.50 142,590 +2.32(+4.53%)
Mar 24, 2011 51.49 51.73 50.92 51.19 49,593 +0.20(+0.39%)
Mar 23, 2011 50.26 51.28 49.87 50.99 66,105 +0.65(+1.28%)
Mar 22, 2011 49.88 50.63 49.88 50.34 45,354 +0.45(+0.90%)
Mar 21, 2011 50.02 50.06 49.69 49.89 91,152 +1.22(+2.50%)
Mar 18, 2011 48.38 49.27 48.16 48.68 152,685 +0.74(+1.55%)
Mar 17, 2011 48.38 48.53 47.72 47.94 59,645 +0.42(+0.88%)
Mar 16, 2011 47.51 47.86 46.82 47.52 97,608 -0.17(-0.36%)
Mar 15, 2011 47.24 48.08 47.13 47.69 66,862 -0.11(-0.24%)
Mar 14, 2011 47.57 48.24 47.46 47.80 44,473 -0.44(-0.91%)
Mar 11, 2011 47.94 48.75 47.62 48.24 47,707 +0.08(+0.16%)
Mar 10, 2011 48.41 48.95 47.99 48.16 77,497 -1.62(-3.24%)
Mar 09, 2011 49.42 49.90 48.98 49.78 99,912 +0.47(+0.94%)
Mar 08, 2011 48.10 50.08 47.96 49.31 62,650 +1.18(+2.46%)
Mar 07, 2011 49.33 49.37 47.47 48.13 76,186 -0.98(-2.00%)
Mar 04, 2011 49.37 49.37 48.16 49.11 96,012 -0.13(-0.27%)
Mar 03, 2011 48.06 49.37 48.06 49.25 85,225 +2.39(+5.09%)
Mar 02, 2011 46.85 47.53 46.62 46.86 74,599 -0.08(-0.16%)
Mar 01, 2011 47.93 48.09 46.63 46.94 106,808 -0.69(-1.45%)
Feb 28, 2011 48.19 48.58 47.45 47.63 66,771 -0.36(-0.75%)
Feb 25, 2011 46.97 48.04 46.97 47.99 56,374 +1.28(+2.74%)
Feb 24, 2011 46.61 47.14 46.18 46.71 83,981 +0.27(+0.57%)
Feb 23, 2011 47.04 47.20 45.92 46.45 108,251 -0.50(-1.07%)
Feb 22, 2011 47.46 47.75 46.64 46.95 105,049 -1.10(-2.29%)
Feb 18, 2011 48.07 48.41 47.68 48.04 100,357 +0.27(+0.57%)
Feb 17, 2011 47.63 48.19 47.62 47.77 89,084 +0.01(+0.02%)
Feb 16, 2011 47.83 47.96 47.30 47.76 67,395 +0.18(+0.38%)
Feb 15, 2011 47.61 47.87 47.43 47.58 76,448 -0.15(-0.32%)
Feb 14, 2011 47.77 47.91 47.35 47.73 55,372 -0.08(-0.16%)
Feb 11, 2011 47.58 47.87 47.52 47.81 53,294 +0.00(+0.00%)
Feb 10, 2011 47.72 48.09 47.69 47.81 54,597 -0.27(-0.55%)
Feb 09, 2011 48.04 48.16 47.52 48.07 82,971 +0.07(+0.14%)
Feb 08, 2011 48.26 48.26 47.39 48.01 59,590 -0.20(-0.41%)
Feb 07, 2011 48.30 48.75 48.01 48.21 62,460 -0.11(-0.24%)
Feb 04, 2011 48.47 48.67 47.68 48.32 92,580 +0.23(+0.47%)
Feb 03, 2011 48.86 49.46 47.44 48.09 138,469 -0.21(-0.43%)
Feb 02, 2011 47.64 48.53 47.64 48.30 53,346 +0.41(+0.85%)
Feb 01, 2011 46.66 48.34 46.51 47.89 112,209 +1.74(+3.77%)
Jan 31, 2011 46.08 46.59 45.46 46.15 93,949 +0.17(+0.37%)
Jan 28, 2011 47.07 47.20 45.73 45.98 129,589 -0.98(-2.08%)
Jan 27, 2011 45.50 47.32 45.48 46.96 113,721 +1.40(+3.08%)
Jan 26, 2011 45.14 45.79 44.74 45.56 41,194 +0.43(+0.94%)
Jan 25, 2011 44.31 45.20 44.31 45.13 129,752 +0.43(+0.95%)
Jan 24, 2011 44.87 45.18 44.53 44.70 93,003 -0.06(-0.13%)
Jan 21, 2011 45.66 45.66 44.65 44.76 67,677 -0.52(-1.15%)
Jan 20, 2011 45.86 46.23 45.18 45.28 60,051 -0.76(-1.65%)
Jan 19, 2011 47.27 47.27 45.91 46.04 69,628 -1.23(-2.60%)
Jan 18, 2011 47.09 47.35 46.82 47.27 59,048 +0.22(+0.46%)
Jan 14, 2011 46.36 47.25 46.13 47.05 93,421 +0.78(+1.68%)
Jan 13, 2011 46.31 46.55 45.99 46.27 59,401 +0.27(+0.60%)
Jan 12, 2011 45.26 46.29 44.90 46.00 91,597 +1.02(+2.27%)
Jan 11, 2011 45.54 45.54 44.42 44.98 101,340 -0.28(-0.63%)
Jan 10, 2011 43.28 45.60 43.07 45.26 200,336 +1.89(+4.37%)
Jan 07, 2011 45.39 45.44 42.90 43.37 183,747 -1.77(-3.92%)
Jan 06, 2011 48.79 48.79 44.97 45.14 175,080 -0.84(-1.83%)
Jan 05, 2011 44.60 46.11 43.74 45.98 116,003 +1.33(+2.99%)
Jan 04, 2011 46.23 46.23 44.40 44.65 118,278 -1.06(-2.32%)
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.