Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 48.42 48.46 47.55 47.77 1,864,215 +0.56(+1.19%)
Feb 25, 2011 46.66 47.32 46.65 47.21 906,598 +0.34(+0.73%)
Feb 24, 2011 46.86 47.10 46.46 46.87 1,343,987 +0.12(+0.25%)
Feb 23, 2011 47.17 47.39 46.62 46.75 1,894,398 -0.10(-0.22%)
Feb 22, 2011 47.31 47.55 46.80 46.85 1,555,764 -0.85(-1.77%)
Feb 18, 2011 47.50 47.93 47.40 47.70 1,071,395 -0.20(-0.41%)
Feb 17, 2011 47.64 47.99 47.56 47.89 753,333 +0.09(+0.18%)
Feb 16, 2011 47.01 47.88 47.00 47.81 1,151,549 +0.91(+1.94%)
Feb 15, 2011 46.94 47.25 46.74 46.90 1,598,528 -0.70(-1.48%)
Feb 14, 2011 47.43 47.73 47.26 47.60 1,499,952 +0.02(+0.03%)
Feb 11, 2011 47.33 47.83 47.23 47.59 1,356,959 +0.61(+1.30%)
Feb 10, 2011 46.45 47.12 46.30 46.98 1,133,329 +0.03(+0.07%)
Feb 09, 2011 46.75 47.08 46.74 46.94 814,153 -0.02(-0.03%)
Feb 08, 2011 46.75 47.07 46.47 46.96 929,540 +0.25(+0.52%)
Feb 07, 2011 46.39 46.81 46.34 46.72 1,380,926 +0.13(+0.27%)
Feb 04, 2011 46.20 46.66 46.11 46.59 1,756,946 +0.33(+0.72%)
Feb 03, 2011 46.79 46.45 45.96 46.26 2,815,871 -0.53(-1.13%)
Feb 02, 2011 47.00 47.06 46.67 46.79 4,065,234 +0.17(+0.36%)
Feb 01, 2011 46.12 46.65 45.96 46.62 3,001,946 +0.83(+1.81%)
Jan 31, 2011 45.85 46.10 45.66 45.79 2,334,821 +0.53(+1.17%)
Jan 28, 2011 46.00 46.22 45.02 45.26 4,520,667 -0.10(-0.23%)
Jan 27, 2011 45.25 45.58 45.07 45.36 2,341,955 +0.71(+1.59%)
Jan 26, 2011 44.59 44.68 44.22 44.65 3,244,897 +1.03(+2.36%)
Jan 25, 2011 43.68 43.96 43.57 43.62 1,692,822 -0.29(-0.67%)
Jan 24, 2011 43.34 43.92 43.32 43.92 1,695,829 +0.86(+2.00%)
Jan 21, 2011 43.40 43.41 42.93 43.05 1,327,000 +0.02(+0.06%)
Jan 20, 2011 42.81 43.14 42.44 43.03 2,117,770 +0.01(+0.02%)
Jan 19, 2011 43.62 43.65 42.92 43.02 1,788,292 -0.01(-0.02%)
Jan 18, 2011 42.96 43.27 42.78 43.03 1,953,170 +0.64(+1.51%)
Jan 14, 2011 42.47 42.56 42.21 42.39 3,390,007 -0.78(-1.80%)
Jan 13, 2011 41.42 43.25 40.74 43.16 10,081,150 +2.69(+6.64%)
Jan 12, 2011 40.10 40.52 39.96 40.48 2,091,255 +0.71(+1.79%)
Jan 11, 2011 39.42 39.87 39.30 39.76 3,132,123 +1.20(+3.12%)
Jan 10, 2011 38.34 38.63 38.25 38.56 1,608,791 -0.47(-1.20%)
Jan 07, 2011 39.27 39.43 38.76 39.03 1,626,406 -0.31(-0.78%)
Jan 06, 2011 39.59 39.80 39.21 39.34 2,620,273 -0.47(-1.19%)
Jan 05, 2011 39.18 39.83 39.18 39.81 2,145,295 -0.59(-1.45%)
Jan 04, 2011 40.30 40.40 39.98 40.40 1,383,211 -0.13(-0.33%)
Jan 03, 2011 40.06 40.57 40.02 40.53 1,327,544 +0.51(+1.26%)
Dec 31, 2010 39.80 40.16 39.76 40.02 519,515 +0.26(+0.66%)
Dec 30, 2010 39.99 40.24 39.64 39.76 381,318 -0.38(-0.95%)
Dec 29, 2010 39.93 40.19 39.79 40.14 751,226 +0.23(+0.57%)
Dec 28, 2010 40.17 40.18 39.76 39.91 525,170 -0.06(-0.16%)
Dec 27, 2010 39.73 40.02 39.57 39.98 661,361 +0.24(+0.60%)
Dec 23, 2010 39.54 39.85 39.54 39.74 810,523 +0.06(+0.14%)
Dec 22, 2010 39.54 39.68 39.46 39.68 490,142 +0.02(+0.04%)
Dec 21, 2010 40.06 40.06 39.61 39.67 1,082,656 +0.50(+1.27%)
Dec 20, 2010 39.35 39.36 39.01 39.17 1,557,840 -0.37(-0.94%)
Dec 17, 2010 39.87 39.90 39.46 39.54 1,848,539 +0.40(+1.03%)
Dec 16, 2010 39.08 39.17 39.01 39.14 1,302,886 +0.18(+0.47%)
Dec 15, 2010 39.07 39.35 38.89 38.96 1,004,577 -0.40(-1.00%)
Dec 14, 2010 39.55 39.70 39.25 39.35 1,810,939 +0.28(+0.73%)
Dec 13, 2010 39.16 39.40 39.01 39.07 1,115,986 +0.31(+0.80%)
Dec 10, 2010 38.55 38.79 38.42 38.76 783,989 -0.02(-0.04%)
Dec 09, 2010 38.49 38.78 38.12 38.78 1,973,954 +0.22(+0.57%)
Dec 08, 2010 38.32 38.61 38.21 38.55 973,500 -0.16(-0.41%)
Dec 07, 2010 39.31 39.34 38.71 38.71 1,075,862 +0.09(+0.25%)
Dec 06, 2010 38.44 38.74 38.36 38.62 1,195,157 -0.14(-0.37%)
Dec 03, 2010 38.62 38.96 38.56 38.76 2,041,015 +0.83(+2.19%)
Dec 02, 2010 37.30 38.02 37.29 37.93 1,992,948 +0.29(+0.78%)
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.