Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 46.08 46.42 45.89 45.92 2,243,491 -0.15(-0.32%)
Feb 25, 2011 45.68 46.14 45.62 46.07 1,298,838 +0.39(+0.85%)
Feb 24, 2011 45.78 45.91 45.41 45.68 1,863,807 -0.01(-0.03%)
Feb 23, 2011 45.95 46.16 45.63 45.70 2,298,119 -0.36(-0.78%)
Feb 22, 2011 45.85 46.49 45.82 46.06 2,578,588 -0.13(-0.28%)
Feb 18, 2011 45.74 46.35 45.65 46.18 2,514,419 +0.52(+1.14%)
Feb 17, 2011 45.30 45.95 45.30 45.66 2,352,405 +0.07(+0.15%)
Feb 16, 2011 45.26 45.88 45.24 45.59 2,767,353 +0.45(+0.99%)
Feb 15, 2011 45.28 45.87 45.09 45.15 4,289,832 -0.16(-0.34%)
Feb 14, 2011 47.85 47.85 45.24 45.30 11,513,406 -2.99(-6.19%)
Feb 11, 2011 44.86 49.08 44.71 48.29 16,706,108 +3.40(+7.56%)
Feb 10, 2011 44.74 45.04 44.64 44.90 2,809,099 +0.07(+0.17%)
Feb 09, 2011 45.09 45.03 44.54 44.82 3,774,268 -0.26(-0.59%)
Feb 08, 2011 44.45 45.18 44.42 45.09 4,128,849 +0.56(+1.25%)
Feb 07, 2011 44.34 44.56 44.13 44.53 4,201,929 +0.03(+0.08%)
Feb 04, 2011 42.79 44.52 42.73 44.50 7,242,945 +1.29(+3.00%)
Feb 03, 2011 42.64 43.24 42.54 43.20 4,244,268 +0.53(+1.24%)
Feb 02, 2011 42.92 43.07 42.63 42.67 2,821,438 -0.37(-0.85%)
Feb 01, 2011 42.68 43.10 42.59 43.04 3,329,349 +0.42(+0.99%)
Jan 31, 2011 43.37 43.37 42.58 42.62 3,729,699 -0.61(-1.41%)
Jan 28, 2011 43.52 43.65 43.10 43.23 3,176,661 -0.36(-0.82%)
Jan 27, 2011 42.95 43.60 42.64 43.59 4,315,102 +0.50(+1.16%)
Jan 26, 2011 43.00 43.12 42.81 43.09 2,173,517 +0.14(+0.33%)
Jan 25, 2011 43.02 43.30 42.85 42.95 2,403,623 +0.09(+0.22%)
Jan 24, 2011 42.90 42.98 42.39 42.85 3,483,256 +0.03(+0.06%)
Jan 21, 2011 43.00 43.06 42.57 42.82 2,955,874 -0.15(-0.36%)
Jan 20, 2011 42.57 43.01 42.53 42.98 3,062,107 +0.40(+0.95%)
Jan 19, 2011 42.63 42.70 42.35 42.57 2,980,872 -0.36(-0.83%)
Jan 18, 2011 42.88 43.15 42.70 42.93 2,265,208 -0.05(-0.13%)
Jan 14, 2011 42.65 42.98 42.46 42.98 2,333,640 +0.38(+0.88%)
Jan 13, 2011 42.48 42.66 42.43 42.61 1,728,281 +0.20(+0.48%)
Jan 12, 2011 42.26 42.43 42.06 42.41 1,705,427 +0.34(+0.81%)
Jan 11, 2011 42.02 42.08 41.91 42.06 1,882,775 +0.07(+0.16%)
Jan 10, 2011 41.71 42.11 41.71 42.00 3,374,473 +0.12(+0.29%)
Jan 07, 2011 41.92 42.21 41.69 41.88 4,711,118 -0.10(-0.24%)
Jan 06, 2011 41.58 42.00 41.51 41.98 3,671,945 +0.36(+0.87%)
Jan 05, 2011 41.18 41.67 41.03 41.61 3,503,220 +0.25(+0.60%)
Jan 04, 2011 41.28 41.49 40.86 41.37 6,748,272 +0.00(+0.00%)
Jan 03, 2011 41.37 41.51 40.69 41.37 10,281,025 -1.15(-2.70%)
Dec 31, 2010 42.66 42.80 42.51 42.51 1,508,855 -0.24(-0.57%)
Dec 30, 2010 42.72 42.83 42.66 42.76 901,395 -0.11(-0.25%)
Dec 29, 2010 43.06 43.13 42.76 42.86 897,597 -0.07(-0.16%)
Dec 28, 2010 42.86 43.03 42.72 42.93 1,035,904 +0.07(+0.16%)
Dec 27, 2010 42.83 42.93 42.70 42.86 867,249 -0.01(-0.02%)
Dec 23, 2010 42.83 42.89 42.66 42.87 967,165 +0.07(+0.16%)
Dec 22, 2010 42.49 42.82 42.46 42.80 981,967 +0.27(+0.63%)
Dec 21, 2010 42.46 42.68 42.33 42.53 2,272,026 +0.11(+0.25%)
Dec 20, 2010 42.05 42.57 42.04 42.43 1,801,768 +0.41(+0.98%)
Dec 17, 2010 41.80 42.03 41.67 42.02 2,503,290 +0.06(+0.14%)
Dec 16, 2010 41.82 42.04 41.74 41.96 1,579,574 +0.13(+0.32%)
Dec 15, 2010 41.98 42.05 41.76 41.82 1,686,454 -0.17(-0.42%)
Dec 14, 2010 41.91 42.12 41.91 42.00 1,715,169 +0.05(+0.13%)
Dec 13, 2010 42.08 42.12 41.92 41.94 1,837,891 -0.02(-0.05%)
Dec 10, 2010 41.86 42.00 41.76 41.96 1,657,958 +0.11(+0.26%)
Dec 09, 2010 42.00 42.10 41.73 41.86 1,144,818 -0.10(-0.24%)
Dec 08, 2010 41.76 42.12 41.69 41.96 1,432,198 +0.18(+0.43%)
Dec 07, 2010 41.91 41.92 41.55 41.78 1,905,596 +0.08(+0.19%)
Dec 06, 2010 41.94 41.98 41.59 41.69 1,252,536 -0.29(-0.69%)
Dec 03, 2010 42.12 42.12 41.76 41.98 2,058,540 -0.12(-0.29%)
Dec 02, 2010 41.97 42.32 41.85 42.10 2,986,104 +0.24(+0.58%)
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.