Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.42 44.63 43.42 43.79 2,188,793 +0.65(+1.51%)
Mar 30, 2011 43.09 43.32 42.68 43.13 1,105,846 +0.29(+0.69%)
Mar 29, 2011 43.10 43.16 42.52 42.84 979,472 -0.37(-0.85%)
Mar 28, 2011 43.42 43.80 43.17 43.21 1,251,888 -0.12(-0.28%)
Mar 25, 2011 43.01 43.59 42.62 43.32 1,551,652 +0.38(+0.89%)
Mar 24, 2011 42.65 42.97 41.95 42.94 885,307 +0.67(+1.58%)
Mar 23, 2011 41.76 42.42 41.59 42.27 1,036,369 +0.52(+1.24%)
Mar 22, 2011 41.93 42.01 41.27 41.76 1,092,158 -0.04(-0.10%)
Mar 21, 2011 41.55 41.93 41.40 41.80 1,377,087 +0.91(+2.22%)
Mar 18, 2011 41.21 41.68 40.82 40.89 1,779,378 +0.33(+0.81%)
Mar 17, 2011 40.77 40.86 40.13 40.56 1,412,715 +0.93(+2.35%)
Mar 16, 2011 39.68 40.75 39.14 39.63 1,487,776 -0.34(-0.86%)
Mar 15, 2011 39.74 40.43 38.65 39.97 2,840,460 -0.82(-2.01%)
Mar 14, 2011 40.51 41.40 40.15 40.79 1,470,682 -0.04(-0.10%)
Mar 11, 2011 40.42 41.18 39.72 40.83 2,010,715 +0.06(+0.14%)
Mar 10, 2011 41.90 41.90 40.62 40.78 2,398,930 -1.82(-4.26%)
Mar 09, 2011 43.78 43.88 42.47 42.59 1,848,184 -1.22(-2.78%)
Mar 08, 2011 43.26 44.24 42.62 43.81 1,562,371 +0.65(+1.49%)
Mar 07, 2011 44.70 44.70 42.91 43.17 1,300,015 -0.97(-2.20%)
Mar 04, 2011 44.53 44.63 43.36 44.14 1,046,579 -0.25(-0.56%)
Mar 03, 2011 43.06 44.90 43.06 44.38 1,836,709 +1.79(+4.21%)
Mar 02, 2011 42.46 43.07 41.87 42.59 1,506,452 -0.14(-0.34%)
Mar 01, 2011 43.85 43.92 42.29 42.74 1,714,875 -0.90(-2.06%)
Feb 28, 2011 43.52 43.76 43.01 43.64 2,173,575 +0.68(+1.58%)
Feb 25, 2011 42.23 43.07 42.20 42.96 1,322,687 +0.88(+2.08%)
Feb 24, 2011 42.23 42.66 40.85 42.08 1,808,328 -0.08(-0.19%)
Feb 23, 2011 42.77 42.84 40.93 42.16 2,114,497 -0.57(-1.34%)
Feb 22, 2011 44.62 44.85 42.50 42.74 2,029,558 -2.39(-5.30%)
Feb 18, 2011 45.45 45.45 44.40 45.13 1,789,100 -0.10(-0.21%)
Feb 17, 2011 44.46 45.56 44.17 45.22 2,625,596 +0.66(+1.48%)
Feb 16, 2011 43.59 45.05 43.44 44.56 3,936,372 +1.85(+4.33%)
Feb 15, 2011 42.73 43.24 42.53 42.71 2,881,151 -0.14(-0.33%)
Feb 14, 2011 42.99 43.11 42.33 42.85 1,761,343 -0.16(-0.37%)
Feb 11, 2011 42.31 43.05 41.89 43.01 1,891,422 +0.92(+2.20%)
Feb 10, 2011 41.61 42.23 41.33 42.09 2,170,440 +0.80(+1.95%)
Feb 09, 2011 41.80 42.50 41.10 41.29 2,719,695 -0.38(-0.92%)
Feb 08, 2011 41.44 43.05 41.10 41.67 4,210,408 -0.92(-2.15%)
Feb 07, 2011 41.72 42.74 41.69 42.58 1,962,769 +0.99(+2.37%)
Feb 04, 2011 40.88 41.68 40.81 41.60 961,446 +0.75(+1.83%)
Feb 03, 2011 40.62 41.18 40.16 40.85 1,233,432 +0.25(+0.61%)
Feb 02, 2011 40.67 41.33 40.48 40.60 1,976,582 -0.19(-0.47%)
Feb 01, 2011 40.81 41.21 40.60 40.79 2,742,863 +0.41(+1.01%)
Jan 31, 2011 39.90 40.63 39.90 40.39 1,472,998 +0.55(+1.38%)
Jan 28, 2011 41.02 41.37 39.68 39.84 1,947,909 -1.13(-2.76%)
Jan 27, 2011 41.72 42.12 40.58 40.97 2,105,584 -0.68(-1.64%)
Jan 26, 2011 41.02 42.13 40.94 41.65 1,468,245 +0.78(+1.91%)
Jan 25, 2011 41.33 41.39 40.05 40.87 1,190,176 -0.44(-1.06%)
Jan 24, 2011 40.96 41.76 40.90 41.31 1,135,831 +0.42(+1.03%)
Jan 21, 2011 40.93 41.34 40.55 40.89 1,210,507 +0.35(+0.86%)
Jan 20, 2011 41.41 41.52 39.91 40.54 3,136,597 -1.03(-2.47%)
Jan 19, 2011 42.75 42.78 41.21 41.56 2,219,188 -1.17(-2.74%)
Jan 18, 2011 42.83 43.19 42.17 42.74 4,998,332 -0.07(-0.17%)
Jan 14, 2011 43.94 43.94 42.31 42.81 3,113,209 -1.31(-2.96%)
Jan 13, 2011 44.09 44.75 43.57 44.11 2,210,764 +0.22(+0.49%)
Jan 12, 2011 43.21 44.09 43.19 43.90 2,496,706 +1.12(+2.63%)
Jan 11, 2011 41.86 42.93 41.76 42.78 1,547,909 +1.20(+2.89%)
Jan 10, 2011 41.24 41.87 40.74 41.57 1,903,690 +0.17(+0.40%)
Jan 07, 2011 41.81 42.04 40.45 41.41 1,914,982 -0.29(-0.69%)
Jan 06, 2011 42.24 42.77 41.30 41.69 1,959,795 -0.44(-1.04%)
Jan 05, 2011 41.47 42.36 41.10 42.13 1,663,812 +0.53(+1.28%)
Jan 04, 2011 42.33 42.38 40.76 41.60 1,477,339 -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.