Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.41 48.70 47.47 47.60 512,207 -0.60(-1.26%)
Mar 30, 2011 48.20 49.55 47.45 48.20 655,466 +1.30(+2.77%)
Mar 29, 2011 45.88 47.74 45.42 46.90 544,274 +1.19(+2.60%)
Mar 28, 2011 46.18 46.55 45.45 45.71 419,395 -0.27(-0.59%)
Mar 25, 2011 44.81 46.81 44.31 45.98 520,509 +1.31(+2.93%)
Mar 24, 2011 45.32 45.32 43.61 44.67 634,389 -0.23(-0.51%)
Mar 23, 2011 45.38 45.55 44.43 44.90 345,974 -0.42(-0.93%)
Mar 22, 2011 45.79 45.95 44.56 45.32 488,325 -0.32(-0.70%)
Mar 21, 2011 45.99 46.39 45.16 45.64 718,721 +0.84(+1.88%)
Mar 18, 2011 45.99 45.99 44.18 44.80 1,393,588 +0.25(+0.56%)
Mar 17, 2011 43.34 45.42 43.13 44.55 920,469 +2.16(+5.10%)
Mar 16, 2011 41.06 43.29 41.06 42.39 1,115,442 +1.27(+3.09%)
Mar 15, 2011 40.63 41.47 39.33 41.12 972,582 -0.54(-1.30%)
Mar 14, 2011 40.82 41.78 40.00 41.66 612,649 +0.55(+1.34%)
Mar 11, 2011 40.65 41.65 39.90 41.11 664,487 +0.27(+0.66%)
Mar 10, 2011 41.50 41.72 39.30 40.84 1,086,713 -1.16(-2.76%)
Mar 09, 2011 42.29 43.34 41.89 42.00 643,186 -0.22(-0.51%)
Mar 08, 2011 43.34 43.43 42.03 42.22 1,217,000 -1.24(-2.84%)
Mar 07, 2011 42.73 43.89 42.32 43.45 1,021,693 +0.78(+1.83%)
Mar 04, 2011 42.45 42.99 41.53 42.67 1,090,727 -0.99(-2.27%)
Mar 03, 2011 42.89 43.81 42.25 43.66 793,070 +1.05(+2.46%)
Mar 02, 2011 42.39 42.79 41.37 42.61 858,542 +0.00(+0.00%)
Mar 01, 2011 45.14 45.75 42.30 42.61 835,548 -2.75(-6.06%)
Feb 28, 2011 45.50 46.11 45.00 45.36 839,531 -0.10(-0.22%)
Feb 25, 2011 42.98 45.99 42.82 45.46 2,292,817 +2.78(+6.51%)
Feb 24, 2011 43.20 43.42 42.34 42.68 560,795 -0.25(-0.58%)
Feb 23, 2011 42.00 43.47 41.78 42.93 657,394 +1.18(+2.83%)
Feb 22, 2011 41.88 42.76 40.95 41.75 459,234 -0.07(-0.17%)
Feb 18, 2011 42.00 42.80 41.40 41.82 626,434 -0.13(-0.31%)
Feb 17, 2011 42.11 42.29 41.06 41.95 411,752 -0.05(-0.12%)
Feb 16, 2011 40.50 42.71 40.43 42.00 837,893 +1.59(+3.93%)
Feb 15, 2011 40.89 41.36 40.34 40.41 354,786 -0.32(-0.79%)
Feb 14, 2011 40.50 41.00 39.93 40.73 508,911 +0.61(+1.52%)
Feb 11, 2011 39.22 40.55 39.22 40.12 563,428 +0.79(+2.01%)
Feb 10, 2011 38.01 39.51 38.01 39.33 440,231 +1.06(+2.77%)
Feb 09, 2011 39.22 39.65 38.23 38.27 543,256 -1.14(-2.89%)
Feb 08, 2011 39.00 40.00 38.66 39.41 393,641 +0.23(+0.59%)
Feb 07, 2011 39.47 40.45 38.99 39.18 352,879 -0.30(-0.76%)
Feb 04, 2011 39.38 39.74 38.82 39.48 720,838 +0.19(+0.48%)
Feb 03, 2011 39.68 39.93 38.70 39.29 442,603 -0.49(-1.23%)
Feb 02, 2011 39.37 40.96 39.27 39.78 779,125 +0.26(+0.66%)
Feb 01, 2011 40.29 40.66 39.45 39.52 832,590 -0.43(-1.08%)
Jan 31, 2011 37.72 40.45 37.70 39.95 1,491,101 +2.29(+6.08%)
Jan 28, 2011 36.73 37.93 36.55 37.66 749,379 +0.89(+2.42%)
Jan 27, 2011 35.72 37.35 35.33 36.77 758,498 -0.04(-0.11%)
Jan 26, 2011 34.02 37.04 34.02 36.81 986,441 +2.73(+8.01%)
Jan 25, 2011 34.73 34.80 33.30 34.08 864,772 -0.89(-2.55%)
Jan 24, 2011 35.18 35.55 34.62 34.97 469,426 +0.19(+0.55%)
Jan 21, 2011 35.29 35.79 34.41 34.78 526,993 -0.29(-0.83%)
Jan 20, 2011 36.03 36.06 34.72 35.07 479,960 -1.45(-3.97%)
Jan 19, 2011 37.06 37.19 36.26 36.52 633,438 -0.60(-1.62%)
Jan 18, 2011 36.98 37.36 36.32 37.12 479,639 +0.10(+0.27%)
Jan 14, 2011 36.82 37.13 36.40 37.02 394,696 +0.08(+0.22%)
Jan 13, 2011 38.13 38.46 36.71 36.94 649,565 -1.34(-3.50%)
Jan 12, 2011 37.91 38.35 37.49 38.28 465,498 +0.56(+1.48%)
Jan 11, 2011 37.45 38.10 37.20 37.72 303,449 +0.20(+0.53%)
Jan 10, 2011 36.73 37.69 36.25 37.52 344,748 +0.63(+1.71%)
Jan 07, 2011 37.09 37.33 36.42 36.89 355,418 -0.14(-0.38%)
Jan 06, 2011 37.57 37.60 36.64 37.03 422,004 -0.64(-1.70%)
Jan 05, 2011 37.86 37.95 35.58 37.67 1,328,965 -0.47(-1.23%)
Jan 04, 2011 38.50 38.81 37.20 38.14 534,374 -0.33(-0.86%)
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.