Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 54.10 54.84 54.07 54.74 5,476,333 +0.60(+1.11%)
Mar 30, 2011 54.13 54.13 54.13 54.13 6,093,397 -0.22(-0.40%)
Mar 29, 2011 54.02 54.39 53.80 54.35 3,795,993 +0.42(+0.78%)
Mar 28, 2011 54.10 54.34 53.93 53.93 4,124,599 -0.09(-0.16%)
Mar 25, 2011 54.37 54.42 53.93 54.02 4,698,530 -0.18(-0.33%)
Mar 24, 2011 54.22 54.43 53.79 54.20 4,436,137 +0.26(+0.48%)
Mar 23, 2011 53.05 54.24 53.04 53.94 6,795,908 +0.84(+1.59%)
Mar 22, 2011 53.25 53.55 52.93 53.10 3,531,451 -0.15(-0.27%)
Mar 21, 2011 53.68 53.74 53.19 53.24 6,110,066 +1.15(+2.21%)
Mar 18, 2011 52.52 52.75 51.83 52.09 8,248,533 +0.17(+0.33%)
Mar 17, 2011 51.86 52.08 51.55 51.92 6,119,941 +0.67(+1.30%)
Mar 16, 2011 52.14 52.24 50.88 51.25 10,919,027 -1.14(-2.18%)
Mar 15, 2011 51.80 52.74 51.67 52.39 9,013,725 -0.89(-1.67%)
Mar 14, 2011 53.40 53.40 52.63 53.28 6,064,963 -0.35(-0.64%)
Mar 11, 2011 52.52 53.89 52.52 53.63 6,002,079 +0.94(+1.78%)
Mar 10, 2011 54.05 54.05 52.69 52.69 8,709,768 -1.85(-3.39%)
Mar 09, 2011 54.75 54.88 54.20 54.54 3,618,682 -0.34(-0.62%)
Mar 08, 2011 54.07 55.12 54.03 54.88 6,191,087 +0.79(+1.46%)
Mar 07, 2011 54.20 54.77 53.87 54.09 6,477,731 +0.12(+0.23%)
Mar 04, 2011 54.27 54.61 53.48 53.97 4,736,327 -0.36(-0.67%)
Mar 03, 2011 53.77 54.68 53.77 54.33 5,229,232 +0.87(+1.63%)
Mar 02, 2011 52.83 53.98 52.83 53.46 4,799,151 +0.50(+0.95%)
Mar 01, 2011 53.97 54.06 52.95 52.96 6,846,520 -1.04(-1.92%)
Feb 28, 2011 53.80 54.23 53.33 53.99 8,194,749 +1.16(+2.19%)
Feb 25, 2011 52.54 53.08 52.51 52.83 4,884,538 +0.13(+0.24%)
Feb 24, 2011 52.94 53.11 52.26 52.70 6,826,036 -0.13(-0.25%)
Feb 23, 2011 54.19 54.20 52.61 52.84 9,158,123 -1.02(-1.89%)
Feb 22, 2011 54.29 54.82 53.75 53.86 8,596,107 -0.56(-1.03%)
Feb 18, 2011 54.29 54.43 53.89 54.42 5,867,910 +0.13(+0.25%)
Feb 17, 2011 53.94 54.42 53.87 54.29 5,353,653 +0.23(+0.43%)
Feb 16, 2011 53.54 54.41 53.54 54.05 6,672,934 +0.46(+0.86%)
Feb 15, 2011 53.31 53.67 53.01 53.59 5,101,998 +0.06(+0.11%)
Feb 14, 2011 53.43 53.76 53.43 53.53 5,869,499 +0.06(+0.11%)
Feb 11, 2011 52.62 53.56 52.46 53.47 5,854,188 +0.70(+1.34%)
Feb 10, 2011 52.56 52.82 52.40 52.77 4,785,443 -0.11(-0.21%)
Feb 09, 2011 52.12 52.91 52.22 52.88 8,217,324 +0.76(+1.46%)
Feb 08, 2011 51.82 52.13 51.71 52.12 4,649,938 +0.40(+0.77%)
Feb 07, 2011 51.36 51.99 51.15 51.72 4,500,790 +0.29(+0.57%)
Feb 04, 2011 51.21 51.49 51.06 51.43 3,388,658 +0.22(+0.43%)
Feb 03, 2011 51.15 51.42 51.00 51.21 3,402,864 +0.09(+0.18%)
Feb 02, 2011 51.07 51.52 51.07 51.11 4,965,775 -0.02(-0.05%)
Feb 01, 2011 51.27 51.43 50.93 51.14 6,858,818 -0.08(-0.15%)
Jan 31, 2011 51.22 51.37 50.86 51.21 7,067,067 +0.28(+0.55%)
Jan 28, 2011 52.09 52.24 50.82 50.93 8,459,305 -1.02(-1.96%)
Jan 27, 2011 51.96 52.59 51.85 51.95 5,635,044 -0.22(-0.42%)
Jan 26, 2011 51.60 52.26 51.51 52.17 7,035,070 +0.62(+1.21%)
Jan 25, 2011 52.07 52.13 50.79 51.55 12,842,896 -1.06(-2.02%)
Jan 24, 2011 51.96 52.72 51.88 52.61 10,849,211 +0.60(+1.15%)
Jan 21, 2011 51.64 52.07 51.47 52.01 6,714,932 +0.73(+1.42%)
Jan 20, 2011 51.18 51.48 50.82 51.28 3,721,950 +0.05(+0.09%)
Jan 19, 2011 51.40 51.69 51.06 51.24 3,952,351 -0.10(-0.20%)
Jan 18, 2011 51.17 51.55 51.09 51.34 3,989,213 +0.02(+0.05%)
Jan 14, 2011 51.11 51.32 50.94 51.32 3,595,293 +0.03(+0.07%)
Jan 13, 2011 51.53 51.77 51.12 51.28 4,037,669 -0.36(-0.70%)
Jan 12, 2011 51.27 51.70 51.21 51.64 4,691,686 +0.54(+1.05%)
Jan 11, 2011 50.87 51.46 50.87 51.11 5,194,714 +0.34(+0.68%)
Jan 10, 2011 49.93 50.87 49.93 50.76 5,966,098 +0.54(+1.07%)
Jan 07, 2011 50.41 50.86 50.06 50.23 5,760,564 +0.02(+0.04%)
Jan 06, 2011 50.59 50.79 49.88 50.21 5,927,965 -0.27(-0.54%)
Jan 05, 2011 50.26 51.20 50.16 50.48 7,007,070 +0.00(+0.00%)
Jan 04, 2011 50.68 50.84 50.26 50.48 4,539,232 -0.07(-0.14%)
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.