Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.59 44.43 43.54 44.11 3,407,551 +0.51(+1.17%)
Mar 30, 2011 43.62 43.82 43.38 43.60 1,309,590 +0.20(+0.46%)
Mar 29, 2011 42.85 43.69 42.53 43.40 1,542,628 +0.43(+1.00%)
Mar 28, 2011 43.02 43.56 42.80 42.97 1,616,919 -0.30(-0.69%)
Mar 25, 2011 43.68 44.00 43.11 43.27 2,266,345 -0.54(-1.23%)
Mar 24, 2011 42.00 44.00 41.98 43.81 3,705,282 +2.19(+5.26%)
Mar 23, 2011 41.31 41.87 40.58 41.62 2,666,940 +0.11(+0.26%)
Mar 22, 2011 41.12 41.66 40.93 41.51 2,904,549 +0.54(+1.31%)
Mar 21, 2011 40.81 41.45 40.11 40.97 2,886,462 +1.57(+3.99%)
Mar 18, 2011 39.10 39.83 39.02 39.40 3,364,928 +0.84(+2.18%)
Mar 17, 2011 39.06 39.42 38.36 38.56 2,682,343 +0.09(+0.23%)
Mar 16, 2011 38.89 39.40 38.14 38.47 3,806,127 -0.78(-1.99%)
Mar 15, 2011 38.88 39.57 38.67 39.25 3,043,807 -1.13(-2.80%)
Mar 14, 2011 39.58 40.69 39.49 40.38 2,292,945 +0.27(+0.67%)
Mar 11, 2011 39.53 40.40 39.51 40.11 2,603,399 +0.21(+0.53%)
Mar 10, 2011 39.70 40.17 38.51 39.90 3,099,074 -0.44(-1.09%)
Mar 09, 2011 40.53 40.70 39.91 40.34 2,697,502 -0.34(-0.84%)
Mar 08, 2011 40.21 40.94 39.98 40.68 2,420,811 +0.57(+1.42%)
Mar 07, 2011 41.00 41.29 39.72 40.11 2,650,750 -0.60(-1.47%)
Mar 04, 2011 41.16 41.35 40.46 40.71 2,012,665 -0.46(-1.12%)
Mar 03, 2011 40.79 41.93 40.71 41.17 1,989,748 +0.82(+2.03%)
Mar 02, 2011 41.09 41.37 40.26 40.35 4,221,490 -0.86(-2.09%)
Mar 01, 2011 42.13 42.28 41.09 41.21 2,799,852 -0.84(-2.00%)
Feb 28, 2011 42.62 42.76 41.63 42.05 3,268,824 -0.70(-1.64%)
Feb 25, 2011 42.00 43.63 41.12 42.75 4,944,663 +2.32(+5.74%)
Feb 24, 2011 39.90 41.04 39.70 40.43 3,937,046 +0.84(+2.12%)
Feb 23, 2011 42.10 42.10 39.57 39.59 5,509,314 -2.51(-5.96%)
Feb 22, 2011 42.68 43.01 41.75 42.10 2,601,613 -1.30(-3.00%)
Feb 18, 2011 43.68 44.25 43.31 43.40 2,041,121 -0.26(-0.60%)
Feb 17, 2011 43.73 43.86 42.77 43.66 2,463,945 -0.18(-0.41%)
Feb 16, 2011 42.78 44.44 42.73 43.84 3,075,817 +1.13(+2.65%)
Feb 15, 2011 42.17 42.78 42.01 42.71 1,369,326 +0.37(+0.87%)
Feb 14, 2011 42.55 43.09 42.29 42.34 2,530,925 -0.35(-0.82%)
Feb 11, 2011 42.62 42.86 42.32 42.69 1,691,197 -0.06(-0.14%)
Feb 10, 2011 42.00 42.87 41.83 42.75 2,429,396 +0.51(+1.21%)
Feb 09, 2011 42.68 42.89 42.03 42.24 1,596,095 -0.69(-1.61%)
Feb 08, 2011 43.41 43.41 42.32 42.93 2,440,524 -0.59(-1.36%)
Feb 07, 2011 43.62 43.88 43.31 43.52 1,841,483 -0.17(-0.39%)
Feb 04, 2011 43.80 44.37 43.59 43.69 2,628,024 -0.06(-0.14%)
Feb 03, 2011 43.17 43.81 42.84 43.75 3,331,158 +0.34(+0.78%)
Feb 02, 2011 41.97 43.54 41.81 43.41 3,536,737 +1.25(+2.96%)
Feb 01, 2011 41.00 42.30 40.92 42.16 3,049,081 +1.48(+3.64%)
Jan 31, 2011 39.99 40.75 39.88 40.68 2,263,789 +0.71(+1.78%)
Jan 28, 2011 40.84 41.39 39.36 39.97 2,590,183 -0.80(-1.96%)
Jan 27, 2011 40.89 40.99 39.77 40.77 2,787,034 -0.11(-0.27%)
Jan 26, 2011 40.41 41.34 40.26 40.88 2,685,640 +0.55(+1.36%)
Jan 25, 2011 40.80 40.81 39.51 40.33 2,529,341 -0.72(-1.75%)
Jan 24, 2011 41.47 41.65 40.63 41.05 2,282,778 -0.45(-1.08%)
Jan 21, 2011 41.40 42.09 41.26 41.50 2,860,749 +0.19(+0.46%)
Jan 20, 2011 41.44 41.49 40.42 41.31 2,247,510 -0.18(-0.43%)
Jan 19, 2011 41.80 42.00 41.21 41.49 1,603,497 -0.54(-1.28%)
Jan 18, 2011 41.46 42.32 41.41 42.03 1,978,047 +0.59(+1.42%)
Jan 14, 2011 40.90 41.62 40.80 41.44 1,959,944 +0.36(+0.88%)
Jan 13, 2011 40.43 41.24 40.33 41.08 2,311,650 +0.55(+1.36%)
Jan 12, 2011 40.01 40.93 39.36 40.53 3,675,068 -0.27(-0.66%)
Jan 11, 2011 41.18 41.37 40.63 40.80 2,373,982 -0.07(-0.16%)
Jan 10, 2011 40.44 41.12 39.88 40.87 1,991,721 +0.11(+0.26%)
Jan 07, 2011 41.41 41.45 40.34 40.76 3,329,245 -0.50(-1.21%)
Jan 06, 2011 41.16 41.39 40.91 41.26 2,867,763 +0.02(+0.05%)
Jan 05, 2011 39.36 41.33 39.36 41.24 6,272,852 +2.72(+7.05%)
Jan 04, 2011 39.28 39.32 38.04 38.52 2,690,120 -0.75(-1.90%)
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.