Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.42 44.63 43.42 43.78 2,188,948 +0.65(+1.51%)
Mar 30, 2011 43.08 43.31 42.68 43.13 1,105,924 +0.29(+0.69%)
Mar 29, 2011 43.10 43.15 42.52 42.84 979,542 -0.37(-0.85%)
Mar 28, 2011 43.42 43.80 43.17 43.20 1,251,977 -0.12(-0.28%)
Mar 25, 2011 43.00 43.58 42.62 43.32 1,551,762 +0.38(+0.89%)
Mar 24, 2011 42.64 42.97 41.94 42.94 885,370 +0.67(+1.58%)
Mar 23, 2011 41.75 42.42 41.59 42.27 1,036,443 +0.52(+1.24%)
Mar 22, 2011 41.93 42.00 41.27 41.75 1,092,235 -0.04(-0.10%)
Mar 21, 2011 41.55 41.93 41.39 41.79 1,377,184 +0.91(+2.22%)
Mar 18, 2011 41.20 41.67 40.81 40.88 1,779,504 +0.33(+0.81%)
Mar 17, 2011 40.77 40.85 40.13 40.56 1,412,815 +0.93(+2.35%)
Mar 16, 2011 39.68 40.75 39.14 39.63 1,487,882 -0.34(-0.86%)
Mar 15, 2011 39.74 40.43 38.65 39.97 2,840,662 -0.82(-2.01%)
Mar 14, 2011 40.51 41.40 40.15 40.79 1,470,786 -0.04(-0.10%)
Mar 11, 2011 40.41 41.18 39.72 40.83 2,010,858 +0.06(+0.14%)
Mar 10, 2011 41.90 41.90 40.62 40.77 2,399,101 -1.82(-4.26%)
Mar 09, 2011 43.78 43.88 42.47 42.59 1,848,315 -1.22(-2.78%)
Mar 08, 2011 43.26 44.24 42.61 43.81 1,562,482 +0.65(+1.49%)
Mar 07, 2011 44.70 44.70 42.91 43.16 1,300,108 -0.97(-2.20%)
Mar 04, 2011 44.52 44.63 43.36 44.13 1,046,654 -0.25(-0.56%)
Mar 03, 2011 43.06 44.90 43.06 44.38 1,836,840 +1.79(+4.21%)
Mar 02, 2011 42.45 43.07 41.86 42.59 1,506,559 -0.14(-0.34%)
Mar 01, 2011 43.85 43.92 42.29 42.73 1,714,997 -0.90(-2.06%)
Feb 28, 2011 43.52 43.75 43.01 43.63 2,173,729 +0.68(+1.58%)
Feb 25, 2011 42.22 43.07 42.20 42.96 1,322,780 +0.88(+2.08%)
Feb 24, 2011 42.22 42.66 40.84 42.08 1,808,457 -0.08(-0.19%)
Feb 23, 2011 42.76 42.84 40.92 42.16 2,114,647 -0.57(-1.34%)
Feb 22, 2011 44.61 44.84 42.50 42.73 2,029,702 -2.39(-5.30%)
Feb 18, 2011 45.45 45.45 44.40 45.12 1,789,226 -0.10(-0.21%)
Feb 17, 2011 44.46 45.56 44.17 45.22 2,625,783 +0.66(+1.48%)
Feb 16, 2011 43.58 45.05 43.43 44.56 3,936,651 +1.85(+4.33%)
Feb 15, 2011 42.72 43.23 42.53 42.71 2,881,356 -0.14(-0.33%)
Feb 14, 2011 42.99 43.11 42.33 42.85 1,761,468 -0.16(-0.37%)
Feb 11, 2011 42.30 43.05 41.89 43.01 1,891,556 +0.92(+2.20%)
Feb 10, 2011 41.61 42.22 41.33 42.09 2,170,594 +0.80(+1.95%)
Feb 09, 2011 41.80 42.50 41.10 41.28 2,719,888 -0.38(-0.92%)
Feb 08, 2011 41.43 43.04 41.10 41.67 4,210,707 -0.92(-2.15%)
Feb 07, 2011 41.72 42.74 41.69 42.58 1,962,908 +0.99(+2.37%)
Feb 04, 2011 40.88 41.67 40.80 41.59 961,514 +0.75(+1.83%)
Feb 03, 2011 40.62 41.18 40.16 40.84 1,233,519 +0.25(+0.61%)
Feb 02, 2011 40.67 41.33 40.48 40.60 1,976,722 -0.19(-0.47%)
Feb 01, 2011 40.80 41.21 40.60 40.79 2,743,058 +0.41(+1.01%)
Jan 31, 2011 39.90 40.63 39.90 40.38 1,473,102 +0.55(+1.38%)
Jan 28, 2011 41.02 41.37 39.68 39.83 1,948,047 -1.13(-2.76%)
Jan 27, 2011 41.72 42.12 40.57 40.96 2,105,734 -0.69(-1.64%)
Jan 26, 2011 41.02 42.13 40.94 41.65 1,468,349 +0.78(+1.91%)
Jan 25, 2011 41.33 41.39 40.05 40.87 1,190,260 -0.44(-1.06%)
Jan 24, 2011 40.96 41.76 40.90 41.31 1,135,911 +0.42(+1.03%)
Jan 21, 2011 40.92 41.34 40.55 40.88 1,210,593 +0.35(+0.86%)
Jan 20, 2011 41.41 41.51 39.90 40.53 3,136,820 -1.03(-2.47%)
Jan 19, 2011 42.75 42.77 41.20 41.56 2,219,345 -1.17(-2.74%)
Jan 18, 2011 42.83 43.19 42.17 42.73 4,998,687 -0.07(-0.17%)
Jan 14, 2011 43.94 43.94 42.30 42.80 3,113,430 -1.31(-2.96%)
Jan 13, 2011 44.09 44.75 43.57 44.11 2,210,921 +0.22(+0.49%)
Jan 12, 2011 43.20 44.09 43.19 43.90 2,496,883 +1.12(+2.63%)
Jan 11, 2011 41.86 42.93 41.76 42.77 1,548,019 +1.20(+2.89%)
Jan 10, 2011 41.23 41.86 40.74 41.57 1,903,825 +0.17(+0.40%)
Jan 07, 2011 41.81 42.04 40.45 41.40 1,915,118 -0.29(-0.69%)
Jan 06, 2011 42.24 42.76 41.30 41.69 1,959,934 -0.44(-1.04%)
Jan 05, 2011 41.47 42.36 41.10 42.13 1,663,930 +0.53(+1.28%)
Jan 04, 2011 42.33 42.38 40.76 41.59 1,477,444 -0.53(-1.27%)
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.