Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.05 49.93 49.05 49.25 2,532,112 +0.21(+0.43%)
Mar 30, 2011 49.03 49.04 49.00 49.04 2,545,921 +1.68(+3.55%)
Mar 29, 2011 47.78 48.27 47.07 47.36 1,415,620 -0.22(-0.46%)
Mar 28, 2011 48.82 49.06 47.58 47.58 978,222 -1.22(-2.50%)
Mar 25, 2011 47.80 49.07 47.40 48.80 1,393,310 +1.12(+2.35%)
Mar 24, 2011 47.28 47.78 46.55 47.68 1,998,840 +0.25(+0.53%)
Mar 23, 2011 47.40 47.70 46.75 47.43 1,252,979 -0.08(-0.17%)
Mar 22, 2011 47.00 48.25 47.00 47.51 1,610,961 +0.39(+0.83%)
Mar 21, 2011 47.15 47.34 46.75 47.12 1,733,845 -0.36(-0.76%)
Mar 18, 2011 47.64 47.96 46.47 47.48 2,538,410 +0.23(+0.49%)
Mar 17, 2011 46.52 47.50 45.99 47.25 2,966,508 +1.25(+2.72%)
Mar 16, 2011 44.91 46.94 44.27 46.00 3,897,152 +1.28(+2.86%)
Mar 15, 2011 46.13 46.43 44.56 44.72 4,521,445 -0.28(-0.62%)
Mar 14, 2011 43.78 45.38 43.62 45.00 3,162,417 +1.23(+2.81%)
Mar 11, 2011 42.10 44.48 41.83 43.77 2,065,892 +1.35(+3.18%)
Mar 10, 2011 42.60 42.99 41.86 42.42 1,700,303 -0.66(-1.53%)
Mar 09, 2011 43.25 43.64 42.85 43.08 942,553 -0.18(-0.42%)
Mar 08, 2011 43.44 43.51 42.89 43.26 1,485,102 -0.18(-0.41%)
Mar 07, 2011 44.03 44.50 43.41 43.44 1,968,944 -0.74(-1.67%)
Mar 04, 2011 43.58 44.23 42.76 44.18 2,531,846 +0.83(+1.91%)
Mar 03, 2011 44.03 44.27 43.16 43.35 2,194,377 -0.44(-1.00%)
Mar 02, 2011 43.48 43.86 43.01 43.79 2,006,340 +0.27(+0.62%)
Mar 01, 2011 45.45 45.45 43.34 43.52 3,304,100 -1.83(-4.04%)
Feb 28, 2011 44.88 45.40 44.11 45.35 1,877,888 +0.65(+1.45%)
Feb 25, 2011 44.74 44.96 44.37 44.70 3,848,400 +0.41(+0.93%)
Feb 24, 2011 45.95 46.08 44.26 44.29 1,998,764 -1.43(-3.13%)
Feb 23, 2011 44.15 46.58 44.15 45.72 4,083,021 +1.62(+3.67%)
Feb 22, 2011 45.64 46.25 43.85 44.10 2,482,227 -1.54(-3.37%)
Feb 18, 2011 47.39 47.46 45.10 45.64 3,883,223 -1.82(-3.83%)
Feb 17, 2011 47.55 47.85 47.07 47.46 1,205,895 -0.07(-0.15%)
Feb 16, 2011 47.14 47.75 46.97 47.53 1,074,640 +0.63(+1.34%)
Feb 15, 2011 47.27 47.47 46.81 46.90 977,752 -0.26(-0.55%)
Feb 14, 2011 46.89 47.69 46.80 47.16 858,985 +0.47(+1.01%)
Feb 11, 2011 47.26 47.45 46.30 46.69 1,127,655 -0.76(-1.60%)
Feb 10, 2011 47.39 47.51 46.58 47.45 1,030,133 +0.01(+0.02%)
Feb 09, 2011 49.20 49.33 47.25 47.44 1,635,190 -1.89(-3.83%)
Feb 08, 2011 49.71 49.87 48.60 49.33 1,785,981 -0.59(-1.18%)
Feb 07, 2011 49.07 50.97 49.07 49.92 2,683,240 +0.87(+1.77%)
Feb 04, 2011 47.84 49.54 47.74 49.05 2,562,332 +0.97(+2.02%)
Feb 03, 2011 47.03 48.09 47.03 48.08 1,010,574 +0.34(+0.71%)
Feb 02, 2011 47.78 48.46 47.41 47.74 865,809 -0.12(-0.25%)
Feb 01, 2011 47.99 48.50 47.62 47.86 1,143,553 +0.13(+0.27%)
Jan 31, 2011 45.79 47.79 45.79 47.73 1,321,584 +2.10(+4.60%)
Jan 28, 2011 45.67 46.22 45.40 45.63 1,098,551 -0.01(-0.02%)
Jan 27, 2011 46.60 46.60 45.43 45.64 1,025,915 -0.74(-1.60%)
Jan 26, 2011 45.74 46.40 45.69 46.38 1,502,966 +0.77(+1.69%)
Jan 25, 2011 46.32 46.32 45.29 45.61 1,376,250 -0.80(-1.72%)
Jan 24, 2011 46.64 46.74 46.19 46.41 1,226,023 -0.28(-0.60%)
Jan 21, 2011 47.31 47.77 46.55 46.69 1,380,481 -0.37(-0.79%)
Jan 20, 2011 47.37 47.41 46.57 47.06 1,376,116 -0.51(-1.07%)
Jan 19, 2011 48.06 48.23 47.31 47.57 1,140,248 -0.68(-1.41%)
Jan 18, 2011 47.03 48.30 47.03 48.25 1,463,236 +0.95(+2.01%)
Jan 14, 2011 46.67 47.30 46.15 47.30 1,186,101 +0.67(+1.44%)
Jan 13, 2011 46.57 47.00 46.06 46.63 1,306,751 +0.19(+0.41%)
Jan 12, 2011 47.37 47.43 46.29 46.44 2,069,399 -0.57(-1.21%)
Jan 11, 2011 46.84 47.55 46.59 47.01 1,334,315 +0.35(+0.75%)
Jan 10, 2011 46.74 46.90 46.03 46.66 672,118 -0.17(-0.36%)
Jan 07, 2011 47.14 47.46 46.45 46.83 1,141,673 -0.50(-1.06%)
Jan 06, 2011 46.50 47.62 46.37 47.33 1,898,800 +0.81(+1.74%)
Jan 05, 2011 46.90 47.03 46.31 46.52 1,169,389 -0.62(-1.32%)
Jan 04, 2011 48.23 48.31 46.73 47.14 1,358,165 -0.88(-1.83%)
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.