Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.32 50.50 50.12 50.36 71,346 +0.75(+1.51%)
Mar 30, 2011 49.43 49.83 49.30 49.61 68,230 +0.20(+0.40%)
Mar 29, 2011 49.11 49.51 48.87 49.41 32,672 +0.30(+0.61%)
Mar 28, 2011 49.06 49.65 49.00 49.11 44,166 -0.55(-1.11%)
Mar 25, 2011 49.56 49.75 49.34 49.66 79,501 +0.13(+0.25%)
Mar 24, 2011 48.92 49.58 48.81 49.53 69,956 +0.48(+0.99%)
Mar 23, 2011 49.00 49.32 48.88 49.05 58,386 +0.09(+0.18%)
Mar 22, 2011 48.62 49.00 48.50 48.96 114,201 +0.25(+0.51%)
Mar 21, 2011 49.00 49.02 48.62 48.71 169,486 +0.39(+0.81%)
Mar 18, 2011 47.78 48.37 47.58 48.32 238,638 +0.27(+0.56%)
Mar 17, 2011 46.85 48.20 46.80 48.05 85,956 +1.61(+3.47%)
Mar 16, 2011 45.89 46.90 45.75 46.44 190,008 +0.60(+1.31%)
Mar 15, 2011 46.17 48.09 45.42 45.84 225,636 -2.25(-4.68%)
Mar 14, 2011 48.27 48.31 47.75 48.09 115,828 -0.42(-0.87%)
Mar 11, 2011 48.21 48.87 48.19 48.51 76,010 -0.49(-1.00%)
Mar 10, 2011 48.86 49.51 48.19 49.00 140,294 -0.16(-0.33%)
Mar 09, 2011 48.65 49.30 48.61 49.16 158,523 +1.36(+2.85%)
Mar 08, 2011 48.51 48.56 47.71 47.80 195,921 -1.03(-2.11%)
Mar 07, 2011 49.98 49.98 48.79 48.83 241,099 -0.83(-1.67%)
Mar 04, 2011 49.41 49.72 49.24 49.66 226,726 +0.48(+0.98%)
Mar 03, 2011 48.74 49.27 48.58 49.18 181,377 -0.14(-0.28%)
Mar 02, 2011 48.96 49.60 48.62 49.32 156,871 +0.50(+1.02%)
Mar 01, 2011 47.69 48.88 47.62 48.82 164,482 +1.70(+3.61%)
Feb 28, 2011 47.28 47.43 46.83 47.12 74,412 -0.26(-0.56%)
Feb 25, 2011 47.10 47.49 46.77 47.38 98,634 +0.93(+2.00%)
Feb 24, 2011 47.50 47.83 46.28 46.45 427,679 -0.43(-0.92%)
Feb 23, 2011 45.68 46.90 45.58 46.88 418,510 +1.94(+4.32%)
Feb 22, 2011 45.41 45.41 44.64 44.94 190,246 +1.13(+2.58%)
Feb 18, 2011 43.07 44.05 43.02 43.81 76,354 +0.17(+0.39%)
Feb 17, 2011 43.78 43.84 43.39 43.64 36,545 +0.02(+0.05%)
Feb 16, 2011 43.12 43.75 43.11 43.62 46,610 +0.93(+2.18%)
Feb 15, 2011 43.16 43.40 42.41 42.69 29,752 -0.59(-1.36%)
Feb 14, 2011 43.06 43.91 43.06 43.28 47,421 +0.50(+1.17%)
Feb 11, 2011 42.91 42.97 42.26 42.78 34,481 -0.03(-0.07%)
Feb 10, 2011 43.12 43.19 42.32 42.81 45,806 -0.65(-1.50%)
Feb 09, 2011 43.02 43.55 42.71 43.46 59,723 +0.48(+1.12%)
Feb 08, 2011 42.34 43.13 42.30 42.98 36,020 +0.84(+1.99%)
Feb 07, 2011 42.13 42.56 41.95 42.14 29,385 +0.09(+0.21%)
Feb 04, 2011 43.32 43.32 41.79 42.05 74,894 -1.06(-2.46%)
Feb 03, 2011 43.34 43.50 42.90 43.11 45,080 +0.09(+0.21%)
Feb 02, 2011 43.01 43.20 42.80 43.02 62,249 -0.19(-0.44%)
Feb 01, 2011 43.18 43.58 42.99 43.21 62,628 +0.32(+0.75%)
Jan 31, 2011 42.51 43.50 42.36 42.89 155,683 +0.14(+0.33%)
Jan 28, 2011 41.65 42.85 41.60 42.75 160,829 +1.10(+2.64%)
Jan 27, 2011 42.32 42.32 41.44 41.65 78,750 -0.73(-1.72%)
Jan 26, 2011 40.99 42.38 40.95 42.38 66,784 +1.57(+3.85%)
Jan 25, 2011 41.15 41.22 40.72 40.81 61,646 -1.14(-2.72%)
Jan 24, 2011 42.53 42.54 41.82 41.95 32,181 -0.73(-1.71%)
Jan 21, 2011 42.16 42.83 42.14 42.68 42,612 +0.66(+1.57%)
Jan 20, 2011 42.24 42.31 41.60 42.02 123,218 -0.93(-2.17%)
Jan 19, 2011 43.23 43.25 42.78 42.95 56,914 +0.01(+0.02%)
Jan 18, 2011 42.64 43.22 42.64 42.94 45,410 -0.21(-0.49%)
Jan 14, 2011 42.47 43.17 42.41 43.15 49,003 +0.80(+1.89%)
Jan 13, 2011 42.63 42.63 42.10 42.35 17,073 -0.27(-0.63%)
Jan 12, 2011 42.72 42.95 42.45 42.62 51,161 -0.31(-0.72%)
Jan 11, 2011 42.64 43.05 42.36 42.93 31,715 +0.37(+0.87%)
Jan 10, 2011 42.30 42.73 42.17 42.56 33,605 +0.50(+1.19%)
Jan 07, 2011 42.19 42.51 41.51 42.06 73,295 -0.36(-0.85%)
Jan 06, 2011 42.70 42.72 42.00 42.42 30,231 +0.10(+0.24%)
Jan 05, 2011 41.29 42.56 41.10 42.32 32,295 +0.62(+1.49%)
Jan 04, 2011 42.17 42.17 41.08 41.70 51,076 -0.38(-0.90%)
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.