Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.34 44.55 43.34 43.71 2,192,626 +0.65(+1.51%)
Mar 30, 2011 43.01 43.24 42.61 43.06 1,107,782 +0.29(+0.69%)
Mar 29, 2011 43.03 43.08 42.45 42.76 981,187 -0.37(-0.85%)
Mar 28, 2011 43.34 43.73 43.10 43.13 1,254,080 -0.12(-0.28%)
Mar 25, 2011 42.93 43.51 42.55 43.25 1,554,369 +0.38(+0.89%)
Mar 24, 2011 42.57 42.90 41.87 42.87 886,857 +0.67(+1.58%)
Mar 23, 2011 41.68 42.35 41.52 42.20 1,038,184 +0.52(+1.24%)
Mar 22, 2011 41.86 41.93 41.20 41.68 1,094,070 -0.04(-0.10%)
Mar 21, 2011 41.48 41.86 41.32 41.72 1,379,498 +0.91(+2.22%)
Mar 18, 2011 41.13 41.60 40.74 40.82 1,782,493 +0.33(+0.81%)
Mar 17, 2011 40.70 40.78 40.06 40.49 1,415,189 +0.93(+2.35%)
Mar 16, 2011 39.62 40.68 39.07 39.56 1,490,382 -0.34(-0.86%)
Mar 15, 2011 39.67 40.36 38.58 39.90 2,845,434 -0.82(-2.01%)
Mar 14, 2011 40.44 41.33 40.08 40.72 1,473,257 -0.04(-0.10%)
Mar 11, 2011 40.35 41.11 39.66 40.76 2,014,236 +0.06(+0.14%)
Mar 10, 2011 41.83 41.83 40.55 40.70 2,403,131 -1.81(-4.26%)
Mar 09, 2011 43.70 43.81 42.39 42.52 1,851,420 -1.22(-2.78%)
Mar 08, 2011 43.19 44.16 42.54 43.73 1,565,107 +0.64(+1.49%)
Mar 07, 2011 44.62 44.62 42.84 43.09 1,302,292 -0.97(-2.20%)
Mar 04, 2011 44.45 44.55 43.29 44.06 1,048,412 -0.25(-0.56%)
Mar 03, 2011 42.99 44.82 42.99 44.31 1,839,925 +1.79(+4.21%)
Mar 02, 2011 42.38 42.99 41.79 42.52 1,509,089 -0.14(-0.34%)
Mar 01, 2011 43.77 43.85 42.22 42.66 1,717,878 -0.90(-2.06%)
Feb 28, 2011 43.45 43.68 42.94 43.56 2,177,381 +0.68(+1.58%)
Feb 25, 2011 42.15 42.99 42.13 42.88 1,325,003 +0.87(+2.08%)
Feb 24, 2011 42.15 42.59 40.78 42.01 1,811,495 -0.08(-0.19%)
Feb 23, 2011 42.69 42.76 40.86 42.09 2,118,200 -0.57(-1.34%)
Feb 22, 2011 44.54 44.77 42.43 42.66 2,033,112 -2.39(-5.30%)
Feb 18, 2011 45.37 45.37 44.32 45.05 1,792,232 -0.10(-0.21%)
Feb 17, 2011 44.39 45.48 44.09 45.14 2,630,194 +0.66(+1.48%)
Feb 16, 2011 43.51 44.97 43.36 44.48 3,943,265 +1.84(+4.33%)
Feb 15, 2011 42.65 43.16 42.45 42.64 2,886,196 -0.14(-0.33%)
Feb 14, 2011 42.92 43.03 42.26 42.78 1,764,427 -0.16(-0.37%)
Feb 11, 2011 42.23 42.98 41.82 42.94 1,894,734 +0.92(+2.20%)
Feb 10, 2011 41.54 42.15 41.26 42.02 2,174,241 +0.80(+1.95%)
Feb 09, 2011 41.73 42.43 41.03 41.21 2,724,457 -0.38(-0.92%)
Feb 08, 2011 41.36 42.97 41.03 41.60 4,217,780 -0.91(-2.15%)
Feb 07, 2011 41.65 42.67 41.62 42.51 1,966,205 +0.99(+2.37%)
Feb 04, 2011 40.81 41.60 40.74 41.52 963,129 +0.75(+1.83%)
Feb 03, 2011 40.55 41.11 40.09 40.78 1,235,591 +0.25(+0.61%)
Feb 02, 2011 40.60 41.26 40.41 40.53 1,980,043 -0.19(-0.47%)
Feb 01, 2011 40.74 41.14 40.53 40.72 2,747,666 +0.41(+1.01%)
Jan 31, 2011 39.83 40.56 39.83 40.31 1,475,577 +0.55(+1.38%)
Jan 28, 2011 40.95 41.30 39.62 39.77 1,951,319 -1.13(-2.76%)
Jan 27, 2011 41.65 42.05 40.51 40.90 2,109,271 -0.68(-1.64%)
Jan 26, 2011 40.95 42.06 40.87 41.58 1,470,816 +0.78(+1.91%)
Jan 25, 2011 41.26 41.32 39.98 40.80 1,192,260 -0.44(-1.06%)
Jan 24, 2011 40.89 41.69 40.83 41.24 1,137,820 +0.42(+1.03%)
Jan 21, 2011 40.86 41.27 40.48 40.82 1,212,626 +0.35(+0.86%)
Jan 20, 2011 41.34 41.44 39.84 40.47 3,142,089 -1.03(-2.47%)
Jan 19, 2011 42.68 42.70 41.13 41.49 2,223,073 -1.17(-2.74%)
Jan 18, 2011 42.76 43.11 42.10 42.66 5,007,084 -0.07(-0.17%)
Jan 14, 2011 43.86 43.86 42.23 42.73 3,118,660 -1.30(-2.96%)
Jan 13, 2011 44.01 44.67 43.50 44.04 2,214,635 +0.21(+0.49%)
Jan 12, 2011 43.13 44.01 43.11 43.82 2,501,077 +1.12(+2.63%)
Jan 11, 2011 41.79 42.86 41.69 42.70 1,550,619 +1.20(+2.89%)
Jan 10, 2011 41.17 41.79 40.67 41.50 1,907,023 +0.17(+0.40%)
Jan 07, 2011 41.74 41.97 40.38 41.33 1,918,335 -0.29(-0.69%)
Jan 06, 2011 42.17 42.69 41.23 41.62 1,963,226 -0.44(-1.04%)
Jan 05, 2011 41.40 42.29 41.03 42.06 1,666,725 +0.53(+1.28%)
Jan 04, 2011 42.26 42.31 40.69 41.52 1,479,926 -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.