Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.30 43.96 43.25 43.91 1,904,350 +0.62(+1.43%)
Mar 30, 2011 43.10 43.45 42.96 43.29 1,508,204 +0.27(+0.62%)
Mar 29, 2011 42.92 43.03 42.57 43.02 2,350,178 +0.02(+0.04%)
Mar 28, 2011 42.71 43.01 42.64 43.01 1,824,310 +0.31(+0.73%)
Mar 25, 2011 42.76 42.99 42.59 42.70 1,416,482 -0.03(-0.08%)
Mar 24, 2011 42.59 42.83 42.17 42.73 1,877,978 +0.23(+0.55%)
Mar 23, 2011 41.93 42.53 41.62 42.50 1,591,772 +0.52(+1.25%)
Mar 22, 2011 41.90 42.15 41.82 41.97 1,758,927 +0.06(+0.14%)
Mar 21, 2011 42.02 42.04 41.65 41.91 2,004,150 +0.83(+2.01%)
Mar 18, 2011 41.71 41.77 40.94 41.09 3,021,305 -0.07(-0.17%)
Mar 17, 2011 41.93 42.08 41.12 41.16 2,201,701 -0.27(-0.64%)
Mar 16, 2011 41.94 42.12 41.18 41.42 2,007,132 -0.67(-1.59%)
Mar 15, 2011 41.78 42.25 41.73 42.09 2,464,574 +0.08(+0.18%)
Mar 14, 2011 41.71 42.15 41.56 42.02 1,843,123 +0.14(+0.33%)
Mar 11, 2011 40.96 42.13 40.96 41.88 1,969,249 +0.58(+1.40%)
Mar 10, 2011 40.65 41.48 40.28 41.30 3,226,175 +0.30(+0.73%)
Mar 09, 2011 41.27 41.32 40.70 41.00 2,250,134 -0.27(-0.65%)
Mar 08, 2011 40.96 41.41 40.73 41.27 1,662,058 +0.46(+1.12%)
Mar 07, 2011 41.75 41.88 40.79 40.81 1,955,057 -0.80(-1.92%)
Mar 04, 2011 41.90 41.96 41.31 41.61 1,288,977 -0.42(-0.99%)
Mar 03, 2011 41.79 42.03 41.57 42.03 2,075,241 +0.61(+1.47%)
Mar 02, 2011 41.45 41.66 41.21 41.42 1,664,255 -0.15(-0.37%)
Mar 01, 2011 41.75 42.66 41.53 41.57 2,747,630 -0.14(-0.33%)
Feb 28, 2011 41.30 41.77 40.93 41.71 3,019,607 +0.35(+0.85%)
Feb 25, 2011 40.83 41.51 40.50 41.36 2,529,073 +0.63(+1.56%)
Feb 24, 2011 41.11 41.24 40.44 40.73 2,751,702 -0.43(-1.04%)
Feb 23, 2011 41.22 41.63 40.86 41.15 2,815,261 -0.14(-0.33%)
Feb 22, 2011 41.84 41.97 41.19 41.29 2,639,303 -1.03(-2.43%)
Feb 18, 2011 40.66 42.41 40.60 42.32 4,966,493 +1.91(+4.73%)
Feb 17, 2011 41.32 41.60 40.31 40.41 8,492,936 -2.25(-5.27%)
Feb 16, 2011 42.32 42.74 42.20 42.66 1,756,835 +0.39(+0.91%)
Feb 15, 2011 42.26 42.67 42.17 42.27 1,571,183 -0.14(-0.32%)
Feb 14, 2011 42.55 42.84 42.35 42.41 1,397,582 -0.09(-0.20%)
Feb 11, 2011 42.95 42.96 42.38 42.49 1,457,234 -0.62(-1.43%)
Feb 10, 2011 42.63 43.43 42.53 43.11 1,248,765 +0.41(+0.96%)
Feb 09, 2011 43.21 43.21 42.53 42.70 831,641 -0.54(-1.25%)
Feb 08, 2011 43.22 43.28 42.85 43.24 1,092,863 -0.03(-0.08%)
Feb 07, 2011 43.16 43.38 43.08 43.27 960,242 +0.15(+0.36%)
Feb 04, 2011 43.01 43.26 42.84 43.12 1,136,263 +0.07(+0.16%)
Feb 03, 2011 42.85 43.16 42.68 43.05 1,083,882 +0.13(+0.30%)
Feb 02, 2011 43.29 43.44 42.84 42.92 898,805 -0.49(-1.13%)
Feb 01, 2011 42.79 43.46 42.66 43.41 1,378,457 +0.80(+1.87%)
Jan 31, 2011 42.41 42.74 42.33 42.61 1,231,971 +0.37(+0.87%)
Jan 28, 2011 42.94 43.02 42.23 42.24 1,044,708 -0.59(-1.38%)
Jan 27, 2011 43.18 43.38 42.81 42.84 1,163,387 -0.43(-0.99%)
Jan 26, 2011 43.01 43.30 42.89 43.26 898,426 +0.40(+0.94%)
Jan 25, 2011 43.16 43.20 42.54 42.86 1,143,904 -0.07(-0.16%)
Jan 24, 2011 43.02 43.39 42.74 42.93 1,541,632 -0.07(-0.16%)
Jan 21, 2011 43.01 43.38 42.78 43.00 2,043,208 +0.46(+1.09%)
Jan 20, 2011 42.59 42.73 42.35 42.53 1,620,755 -0.10(-0.24%)
Jan 19, 2011 42.01 42.66 42.01 42.64 2,289,985 +0.53(+1.26%)
Jan 18, 2011 41.99 42.16 41.58 42.11 1,382,698 +0.23(+0.55%)
Jan 14, 2011 42.03 42.20 41.61 41.87 2,215,607 -0.18(-0.43%)
Jan 13, 2011 42.52 42.52 41.91 42.05 2,124,502 -0.41(-0.97%)
Jan 12, 2011 42.17 42.62 41.99 42.47 2,134,524 +0.45(+1.06%)
Jan 11, 2011 42.53 42.69 41.95 42.02 1,342,615 -0.43(-1.01%)
Jan 10, 2011 42.16 42.58 41.85 42.45 1,356,893 +0.21(+0.51%)
Jan 07, 2011 42.67 42.70 42.08 42.23 1,463,615 -0.31(-0.73%)
Jan 06, 2011 42.79 42.92 42.36 42.54 1,741,778 -0.21(-0.50%)
Jan 05, 2011 42.59 42.99 42.42 42.76 2,027,435 +0.09(+0.20%)
Jan 04, 2011 43.36 43.36 42.25 42.67 1,668,399 -0.65(-1.50%)
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.