Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 46.00 46.53 45.95 46.37 173,754 +0.46(+1.01%)
Mar 30, 2011 45.85 46.08 45.75 45.91 129,170 +0.59(+1.29%)
Mar 29, 2011 44.95 45.32 44.84 45.32 88,090 +0.69(+1.55%)
Mar 28, 2011 44.96 44.96 44.55 44.63 115,147 -0.46(-1.01%)
Mar 25, 2011 44.99 45.38 44.99 45.09 49,662 -0.52(-1.15%)
Mar 24, 2011 45.31 45.61 45.10 45.61 79,023 +0.46(+1.01%)
Mar 23, 2011 44.74 45.23 44.67 45.16 98,764 +1.49(+3.41%)
Mar 22, 2011 43.72 43.76 43.11 43.67 160,543 +0.35(+0.81%)
Mar 21, 2011 43.15 43.35 43.15 43.32 108,339 +0.50(+1.17%)
Mar 18, 2011 42.94 42.97 42.62 42.81 124,768 -0.20(-0.46%)
Mar 17, 2011 43.41 43.41 42.87 43.01 98,171 +0.14(+0.32%)
Mar 16, 2011 43.95 44.02 42.84 42.87 142,143 -1.31(-2.96%)
Mar 15, 2011 43.99 44.42 43.94 44.18 79,633 -0.83(-1.84%)
Mar 14, 2011 44.62 45.07 44.62 45.01 75,215 +0.47(+1.06%)
Mar 11, 2011 44.26 44.71 44.26 44.54 82,035 +0.44(+1.00%)
Mar 10, 2011 44.49 44.59 44.08 44.10 107,901 -1.08(-2.39%)
Mar 09, 2011 44.86 45.25 44.84 45.18 104,364 -1.01(-2.19%)
Mar 08, 2011 45.73 46.29 45.39 46.19 102,775 +1.02(+2.26%)
Mar 07, 2011 45.47 45.85 45.06 45.17 51,697 -0.22(-0.49%)
Mar 04, 2011 45.61 45.83 45.03 45.39 100,308 -0.52(-1.13%)
Mar 03, 2011 45.40 45.91 45.31 45.91 148,644 +1.22(+2.72%)
Mar 02, 2011 44.78 45.09 44.56 44.69 142,195 +0.33(+0.75%)
Mar 01, 2011 45.04 45.06 44.21 44.36 134,591 -0.70(-1.55%)
Feb 28, 2011 44.74 45.06 44.73 45.06 116,529 +1.06(+2.40%)
Feb 25, 2011 43.85 44.02 43.76 44.00 76,418 +1.04(+2.42%)
Feb 24, 2011 42.70 43.03 42.44 42.96 100,469 +0.57(+1.34%)
Feb 23, 2011 42.57 42.82 42.18 42.39 225,635 -0.30(-0.69%)
Feb 22, 2011 42.88 43.18 42.51 42.68 198,665 -2.32(-5.15%)
Feb 18, 2011 45.03 45.16 44.62 45.00 144,476 +0.65(+1.47%)
Feb 17, 2011 43.83 44.37 43.83 44.35 86,309 +1.25(+2.91%)
Feb 16, 2011 42.81 43.10 42.75 43.10 91,278 +0.36(+0.85%)
Feb 15, 2011 42.54 42.79 42.42 42.73 194,013 -0.87(-1.99%)
Feb 14, 2011 43.48 44.68 43.34 43.60 196,526 -0.15(-0.35%)
Feb 11, 2011 43.24 43.94 43.19 43.75 75,609 +0.70(+1.62%)
Feb 10, 2011 42.61 43.24 42.46 43.05 105,328 -0.19(-0.44%)
Feb 09, 2011 43.52 43.55 43.09 43.24 111,291 -1.13(-2.54%)
Feb 08, 2011 44.18 44.55 44.09 44.36 118,609 +1.18(+2.73%)
Feb 07, 2011 43.35 43.51 43.06 43.19 120,323 -0.79(-1.80%)
Feb 04, 2011 44.40 44.40 43.74 43.98 67,317 -0.34(-0.77%)
Feb 03, 2011 44.40 44.51 44.03 44.32 101,137 -0.05(-0.12%)
Feb 02, 2011 44.19 44.51 44.05 44.37 150,472 -0.42(-0.93%)
Feb 01, 2011 44.63 44.79 44.39 44.79 153,685 -0.12(-0.27%)
Jan 31, 2011 45.58 45.58 44.80 44.91 140,255 +0.24(+0.54%)
Jan 28, 2011 45.95 46.05 44.65 44.67 160,879 -1.63(-3.53%)
Jan 27, 2011 45.50 46.46 45.50 46.30 223,514 +2.46(+5.62%)
Jan 26, 2011 43.97 43.97 43.67 43.84 86,512 +0.29(+0.66%)
Jan 25, 2011 43.41 43.63 43.25 43.55 93,364 -0.35(-0.80%)
Jan 24, 2011 43.98 44.06 43.73 43.90 73,252 -0.17(-0.40%)
Jan 21, 2011 44.71 44.78 44.04 44.08 108,366 +0.04(+0.09%)
Jan 20, 2011 44.33 44.97 43.95 44.04 145,964 -1.30(-2.87%)
Jan 19, 2011 45.52 45.98 45.07 45.34 352,479 +1.39(+3.17%)
Jan 18, 2011 43.78 44.08 43.57 43.95 230,802 +1.98(+4.73%)
Jan 14, 2011 41.99 42.17 41.89 41.96 104,230 -0.63(-1.48%)
Jan 13, 2011 43.01 43.01 42.50 42.59 181,197 -1.55(-3.51%)
Jan 12, 2011 44.18 44.24 43.95 44.14 328,647 +2.14(+5.08%)
Jan 11, 2011 42.00 42.06 41.65 42.01 209,987 +1.69(+4.19%)
Jan 10, 2011 40.32 40.38 40.13 40.32 76,595 +0.27(+0.68%)
Jan 07, 2011 40.50 40.56 39.77 40.05 91,530 -0.55(-1.37%)
Jan 06, 2011 40.77 40.91 40.49 40.60 83,397 +0.43(+1.06%)
Jan 05, 2011 40.12 40.21 40.01 40.18 52,173 -0.15(-0.38%)
Jan 04, 2011 40.43 40.54 39.97 40.33 94,919 +0.02(+0.06%)
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.