Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.32 40.78 40.07 40.41 7,161,918 +0.34(+0.85%)
Mar 30, 2011 40.07 40.07 40.07 40.07 7,902,006 +0.47(+1.18%)
Mar 29, 2011 39.50 39.64 38.98 39.60 10,424,919 +0.16(+0.41%)
Mar 28, 2011 39.66 40.04 39.22 39.44 7,098,118 -0.51(-1.28%)
Mar 25, 2011 40.56 40.71 39.72 39.95 8,270,646 -0.41(-1.03%)
Mar 24, 2011 40.61 41.16 40.04 40.36 12,405,128 -0.23(-0.57%)
Mar 23, 2011 39.45 40.73 39.32 40.59 12,987,851 +1.23(+3.12%)
Mar 22, 2011 38.18 39.66 38.03 39.36 12,300,506 +1.09(+2.84%)
Mar 21, 2011 38.35 38.45 38.07 38.27 9,298,784 +0.60(+1.59%)
Mar 18, 2011 37.96 38.43 37.58 37.67 12,697,834 +0.05(+0.14%)
Mar 17, 2011 37.67 37.78 37.13 37.62 9,470,350 +0.33(+0.87%)
Mar 16, 2011 38.70 38.72 37.05 37.30 13,699,732 -1.27(-3.30%)
Mar 15, 2011 38.01 38.68 37.90 38.57 12,022,449 -0.17(-0.44%)
Mar 14, 2011 38.81 39.08 38.25 38.74 7,993,645 +0.16(+0.40%)
Mar 11, 2011 38.00 39.02 37.89 38.58 8,488,336 +0.58(+1.52%)
Mar 10, 2011 38.26 38.64 37.86 38.01 11,475,111 -0.80(-2.07%)
Mar 09, 2011 39.14 39.21 38.13 38.81 13,897,925 -0.31(-0.79%)
Mar 08, 2011 39.25 39.42 38.46 39.12 14,182,935 -0.50(-1.27%)
Mar 07, 2011 40.71 40.76 39.62 39.62 10,130,025 -0.44(-1.09%)
Mar 04, 2011 39.65 40.63 39.65 40.06 11,225,286 +0.38(+0.97%)
Mar 03, 2011 40.01 40.01 38.89 39.68 17,956,000 -0.72(-1.79%)
Mar 02, 2011 41.32 41.59 40.10 40.40 12,622,273 -1.00(-2.42%)
Mar 01, 2011 41.21 41.68 41.07 41.40 11,606,626 +1.00(+2.47%)
Feb 28, 2011 40.24 40.81 39.96 40.41 8,560,608 +0.21(+0.51%)
Feb 25, 2011 40.57 41.22 39.91 40.20 13,291,192 -0.22(-0.55%)
Feb 24, 2011 43.61 43.66 40.21 40.42 25,883,630 -3.21(-7.36%)
Feb 23, 2011 43.37 44.43 43.19 43.63 10,952,940 +0.70(+1.63%)
Feb 22, 2011 43.79 44.14 42.90 42.93 9,448,569 -0.25(-0.58%)
Feb 18, 2011 43.60 44.07 43.17 43.18 10,465,144 -0.34(-0.78%)
Feb 17, 2011 43.05 43.62 42.78 43.52 5,744,837 +0.73(+1.71%)
Feb 16, 2011 43.02 43.12 42.44 42.79 6,205,560 -0.05(-0.12%)
Feb 15, 2011 42.69 43.14 42.64 42.84 6,703,138 +0.63(+1.49%)
Feb 14, 2011 42.16 42.53 42.04 42.21 5,149,478 +0.23(+0.55%)
Feb 11, 2011 42.14 42.64 41.68 41.99 6,719,747 -0.07(-0.18%)
Feb 10, 2011 42.44 42.48 41.71 42.06 8,177,686 -0.66(-1.55%)
Feb 09, 2011 42.95 43.23 42.40 42.72 7,380,542 -0.29(-0.67%)
Feb 08, 2011 42.77 43.15 42.70 43.01 7,851,581 +0.83(+1.96%)
Feb 07, 2011 42.37 42.59 41.96 42.18 5,848,655 +0.13(+0.32%)
Feb 04, 2011 42.87 42.89 41.79 42.05 10,158,484 +0.66(+1.59%)
Feb 03, 2011 41.57 42.44 41.08 41.40 12,010,002 +0.32(+0.77%)
Feb 02, 2011 41.99 41.99 40.92 41.08 6,874,123 -0.63(-1.52%)
Feb 01, 2011 40.93 41.75 40.65 41.71 8,548,663 +1.06(+2.61%)
Jan 31, 2011 40.52 40.95 40.24 40.65 10,948,004 +0.05(+0.13%)
Jan 28, 2011 40.63 41.55 40.08 40.60 14,180,910 -0.27(-0.67%)
Jan 27, 2011 41.95 42.04 40.63 40.87 11,170,406 -1.24(-2.94%)
Jan 26, 2011 41.16 42.14 41.04 42.11 12,284,408 +0.86(+2.09%)
Jan 25, 2011 40.56 41.50 40.51 41.25 11,585,853 +0.52(+1.29%)
Jan 24, 2011 40.72 41.48 40.49 40.72 9,308,370 -0.49(-1.20%)
Jan 21, 2011 40.88 41.45 40.66 41.22 11,434,966 +0.10(+0.23%)
Jan 20, 2011 40.34 41.29 40.16 41.12 14,460,828 +0.18(+0.45%)
Jan 19, 2011 42.00 42.08 40.77 40.94 10,908,605 -0.81(-1.94%)
Jan 18, 2011 41.68 41.92 41.37 41.75 10,358,958 +0.62(+1.51%)
Jan 14, 2011 41.70 41.79 40.74 41.13 14,738,247 -0.80(-1.92%)
Jan 13, 2011 42.73 42.77 41.62 41.93 9,432,083 -0.72(-1.70%)
Jan 12, 2011 42.91 42.94 42.00 42.66 12,586,189 -0.31(-0.72%)
Jan 11, 2011 43.02 43.10 42.58 42.97 7,645,146 +0.34(+0.80%)
Jan 10, 2011 42.45 42.77 41.86 42.63 9,088,276 +0.63(+1.51%)
Jan 07, 2011 42.04 43.00 41.99 41.99 12,283,450 -0.04(-0.09%)
Jan 06, 2011 42.88 43.16 41.61 42.03 16,266,034 -0.89(-2.06%)
Jan 05, 2011 43.02 43.23 42.51 42.92 11,937,193 -0.69(-1.59%)
Jan 04, 2011 44.21 44.48 43.00 43.61 15,700,993 -1.48(-3.29%)
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.