Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 48.44 48.48 47.56 47.78 1,863,738 +0.56(+1.19%)
Feb 25, 2011 46.67 47.34 46.66 47.22 906,366 +0.34(+0.73%)
Feb 24, 2011 46.87 47.11 46.47 46.88 1,343,643 +0.12(+0.25%)
Feb 23, 2011 47.19 47.40 46.63 46.76 1,893,913 -0.10(-0.22%)
Feb 22, 2011 47.32 47.56 46.81 46.86 1,555,366 -0.85(-1.77%)
Feb 18, 2011 47.51 47.94 47.41 47.71 1,071,121 -0.20(-0.41%)
Feb 17, 2011 47.65 48.00 47.57 47.91 753,141 +0.09(+0.18%)
Feb 16, 2011 47.02 47.89 47.01 47.82 1,151,254 +0.91(+1.94%)
Feb 15, 2011 46.95 47.27 46.75 46.91 1,598,119 -0.70(-1.48%)
Feb 14, 2011 47.44 47.75 47.27 47.61 1,499,568 +0.02(+0.03%)
Feb 11, 2011 47.34 47.84 47.24 47.60 1,356,612 +0.61(+1.30%)
Feb 10, 2011 46.47 47.13 46.31 46.99 1,133,039 +0.03(+0.07%)
Feb 09, 2011 46.76 47.09 46.75 46.96 813,945 -0.02(-0.03%)
Feb 08, 2011 46.76 47.08 46.48 46.97 929,302 +0.25(+0.52%)
Feb 07, 2011 46.40 46.82 46.36 46.73 1,380,573 +0.13(+0.27%)
Feb 04, 2011 46.21 46.67 46.12 46.60 1,756,497 +0.33(+0.72%)
Feb 03, 2011 46.80 46.47 45.98 46.27 2,815,150 -0.53(-1.13%)
Feb 02, 2011 47.01 47.07 46.68 46.80 4,064,194 +0.17(+0.36%)
Feb 01, 2011 46.13 46.66 45.98 46.63 3,001,178 +0.83(+1.81%)
Jan 31, 2011 45.86 46.11 45.67 45.80 2,334,224 +0.53(+1.17%)
Jan 28, 2011 46.02 46.23 45.03 45.27 4,519,510 -0.10(-0.23%)
Jan 27, 2011 45.26 45.59 45.08 45.37 2,341,356 +0.71(+1.59%)
Jan 26, 2011 44.60 44.69 44.24 44.66 3,244,067 +1.03(+2.36%)
Jan 25, 2011 43.69 43.97 43.58 43.63 1,692,389 -0.29(-0.67%)
Jan 24, 2011 43.35 43.93 43.33 43.93 1,695,395 +0.86(+2.00%)
Jan 21, 2011 43.41 43.42 42.94 43.06 1,326,661 +0.02(+0.06%)
Jan 20, 2011 42.82 43.16 42.46 43.04 2,117,228 +0.01(+0.02%)
Jan 19, 2011 43.63 43.66 42.93 43.03 1,787,835 -0.01(-0.02%)
Jan 18, 2011 42.97 43.28 42.79 43.04 1,952,670 +0.64(+1.51%)
Jan 14, 2011 42.48 42.57 42.22 42.40 3,389,139 -0.78(-1.80%)
Jan 13, 2011 41.44 43.26 40.75 43.18 10,078,571 +2.69(+6.64%)
Jan 12, 2011 40.11 40.53 39.97 40.49 2,090,720 +0.71(+1.79%)
Jan 11, 2011 39.43 39.88 39.31 39.77 3,131,322 +1.20(+3.12%)
Jan 10, 2011 38.35 38.64 38.26 38.57 1,608,379 -0.47(-1.20%)
Jan 07, 2011 39.28 39.44 38.77 39.04 1,625,990 -0.31(-0.78%)
Jan 06, 2011 39.60 39.81 39.22 39.35 2,619,602 -0.47(-1.19%)
Jan 05, 2011 39.19 39.84 39.19 39.82 2,144,746 -0.59(-1.45%)
Jan 04, 2011 40.31 40.41 39.99 40.41 1,382,857 -0.13(-0.33%)
Jan 03, 2011 40.07 40.58 40.03 40.54 1,327,204 +0.51(+1.26%)
Dec 31, 2010 39.81 40.17 39.77 40.03 519,382 +0.26(+0.66%)
Dec 30, 2010 40.00 40.25 39.65 39.77 381,220 -0.38(-0.95%)
Dec 29, 2010 39.94 40.20 39.80 40.15 751,033 +0.23(+0.57%)
Dec 28, 2010 40.19 40.19 39.77 39.92 525,036 -0.06(-0.16%)
Dec 27, 2010 39.74 40.03 39.58 39.99 661,192 +0.24(+0.60%)
Dec 23, 2010 39.55 39.86 39.55 39.75 810,315 +0.06(+0.14%)
Dec 22, 2010 39.55 39.69 39.47 39.69 490,016 +0.02(+0.04%)
Dec 21, 2010 40.07 40.07 39.62 39.68 1,082,378 +0.50(+1.27%)
Dec 20, 2010 39.36 39.37 39.02 39.18 1,557,442 -0.37(-0.94%)
Dec 17, 2010 39.88 39.91 39.47 39.55 1,848,066 +0.40(+1.03%)
Dec 16, 2010 39.09 39.18 39.02 39.15 1,302,552 +0.18(+0.47%)
Dec 15, 2010 39.08 39.36 38.90 38.97 1,004,320 -0.40(-1.01%)
Dec 14, 2010 39.56 39.71 39.26 39.36 1,810,476 +0.28(+0.73%)
Dec 13, 2010 39.17 39.41 39.02 39.08 1,115,700 +0.31(+0.80%)
Dec 10, 2010 38.56 38.80 38.43 38.77 783,789 -0.02(-0.04%)
Dec 09, 2010 38.50 38.79 38.13 38.79 1,973,449 +0.22(+0.57%)
Dec 08, 2010 38.33 38.62 38.22 38.56 973,251 -0.16(-0.41%)
Dec 07, 2010 39.32 39.35 38.72 38.72 1,075,586 +0.09(+0.25%)
Dec 06, 2010 38.44 38.75 38.37 38.63 1,194,851 -0.14(-0.37%)
Dec 03, 2010 38.63 38.97 38.57 38.77 2,040,493 +0.83(+2.19%)
Dec 02, 2010 37.31 38.03 37.30 37.94 1,992,438 +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.