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 +0.38(+0.77%)
Mar 08, 2011 48.19 50.17 48.04 49.40 62,541 +1.19(+2.46%)
Mar 07, 2011 49.42 49.46 47.55 48.21 76,055 -0.99(-2.00%)
Mar 04, 2011 49.46 49.46 48.24 49.20 95,846 -0.13(-0.27%)
Mar 03, 2011 48.15 49.46 48.15 49.33 85,078 +2.39(+5.09%)
Mar 02, 2011 46.93 47.62 46.70 46.94 74,470 -0.08(-0.16%)
Mar 01, 2011 48.01 48.18 46.72 47.02 106,623 -0.69(-1.45%)
Feb 28, 2011 48.27 48.67 47.53 47.71 66,655 -0.36(-0.75%)
Feb 25, 2011 47.05 48.12 47.05 48.07 56,277 +1.28(+2.74%)
Feb 24, 2011 46.69 47.22 46.26 46.79 83,836 +0.27(+0.57%)
Feb 23, 2011 47.12 47.28 46.00 46.53 108,063 -0.50(-1.07%)
Feb 22, 2011 47.54 47.83 46.72 47.03 104,867 -1.10(-2.29%)
Feb 18, 2011 48.16 48.50 47.76 48.13 100,183 +0.27(+0.57%)
Feb 17, 2011 47.71 48.27 47.70 47.85 88,930 +0.01(+0.02%)
Feb 16, 2011 47.91 48.04 47.38 47.84 67,278 +0.18(+0.38%)
Feb 15, 2011 47.69 47.96 47.51 47.66 76,316 -0.15(-0.32%)
Feb 14, 2011 47.85 48.00 47.44 47.82 55,276 -0.08(-0.16%)
Feb 11, 2011 47.66 47.96 47.61 47.89 53,202 +0.00(+0.00%)
Feb 10, 2011 47.81 48.18 47.77 47.89 54,502 -0.27(-0.55%)
Feb 09, 2011 48.13 48.24 47.61 48.16 82,828 +0.07(+0.14%)
Feb 08, 2011 48.35 48.35 47.47 48.09 59,487 -0.20(-0.41%)
Feb 07, 2011 48.38 48.84 48.09 48.29 62,352 -0.11(-0.24%)
Feb 04, 2011 48.55 48.75 47.76 48.40 92,420 +0.23(+0.47%)
Feb 03, 2011 48.94 49.55 47.52 48.18 138,230 -0.21(-0.43%)
Feb 02, 2011 47.72 48.61 47.72 48.38 53,254 +0.41(+0.85%)
Feb 01, 2011 46.74 48.42 46.59 47.98 112,014 +1.75(+3.77%)
Jan 31, 2011 46.16 46.67 45.54 46.23 93,787 +0.17(+0.37%)
Jan 28, 2011 47.15 47.28 45.80 46.06 129,365 -0.98(-2.08%)
Jan 27, 2011 45.58 47.40 45.56 47.04 113,524 +1.40(+3.08%)
Jan 26, 2011 45.22 45.87 44.81 45.63 41,123 +0.43(+0.94%)
Jan 25, 2011 44.39 45.27 44.39 45.21 129,527 +0.43(+0.95%)
Jan 24, 2011 44.95 45.25 44.61 44.78 92,842 -0.06(-0.13%)
Jan 21, 2011 45.74 45.74 44.72 44.84 67,560 -0.52(-1.15%)
Jan 20, 2011 45.94 46.31 45.25 45.36 59,947 -0.76(-1.65%)
Jan 19, 2011 47.35 47.36 45.99 46.12 69,507 -1.23(-2.60%)
Jan 18, 2011 47.17 47.44 46.90 47.35 58,946 +0.22(+0.46%)
Jan 14, 2011 46.44 47.33 46.21 47.13 93,259 +0.78(+1.68%)
Jan 13, 2011 46.39 46.63 46.07 46.35 59,298 +0.27(+0.60%)
Jan 12, 2011 45.34 46.37 44.98 46.08 91,438 +1.02(+2.27%)
Jan 11, 2011 45.62 45.62 44.50 45.06 101,165 -0.28(-0.63%)
Jan 10, 2011 43.36 45.68 43.15 45.34 199,989 +1.90(+4.37%)
Jan 07, 2011 45.47 45.52 42.98 43.44 183,429 -1.77(-3.92%)
Jan 06, 2011 48.88 48.88 45.05 45.22 174,777 -0.84(-1.83%)
Jan 05, 2011 44.68 46.19 43.81 46.06 115,802 +1.34(+2.99%)
Jan 04, 2011 46.31 46.31 44.48 44.72 118,073 -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.