Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 44.37 45.16 44.33 45.03 6,131,801 +0.49(+1.10%)
Feb 25, 2011 44.06 44.71 44.01 44.54 4,541,245 +0.62(+1.42%)
Feb 24, 2011 42.88 44.02 42.82 43.92 5,677,232 +0.65(+1.51%)
Feb 23, 2011 43.80 44.32 42.71 43.27 6,505,353 -0.46(-1.05%)
Feb 22, 2011 44.45 44.69 43.51 43.73 4,722,573 -1.37(-3.03%)
Feb 18, 2011 44.67 45.12 44.60 45.09 4,702,669 +0.49(+1.10%)
Feb 17, 2011 44.41 44.74 44.23 44.60 3,653,326 +0.12(+0.28%)
Feb 16, 2011 44.44 44.78 44.15 44.48 3,539,390 +0.13(+0.28%)
Feb 15, 2011 44.34 44.42 44.02 44.35 2,489,101 -0.18(-0.40%)
Feb 14, 2011 44.62 44.86 44.22 44.53 3,724,506 -0.29(-0.66%)
Feb 11, 2011 44.32 44.90 44.13 44.83 2,990,692 +0.39(+0.89%)
Feb 10, 2011 44.23 44.55 44.12 44.43 4,468,755 +0.10(+0.23%)
Feb 09, 2011 44.37 44.49 44.02 44.33 3,855,997 -0.04(-0.09%)
Feb 08, 2011 44.27 44.44 44.17 44.37 4,085,941 +0.20(+0.46%)
Feb 07, 2011 44.28 44.39 44.04 44.17 3,782,188 +0.01(+0.02%)
Feb 04, 2011 44.22 44.30 43.70 44.16 3,579,042 -0.04(-0.09%)
Feb 03, 2011 44.20 44.61 44.09 44.20 5,243,846 -0.19(-0.42%)
Feb 02, 2011 43.73 44.71 43.73 44.38 5,710,800 +0.36(+0.83%)
Feb 01, 2011 43.54 44.07 43.36 44.02 4,858,433 +0.72(+1.66%)
Jan 31, 2011 42.72 43.30 42.33 43.30 7,210,043 +0.53(+1.25%)
Jan 28, 2011 43.06 44.06 42.20 42.77 11,986,062 -0.46(-1.07%)
Jan 27, 2011 43.26 43.32 42.80 43.23 4,934,893 +0.12(+0.27%)
Jan 26, 2011 42.96 43.36 42.64 43.12 6,777,573 +0.30(+0.70%)
Jan 25, 2011 42.69 42.87 42.28 42.82 3,130,459 +0.01(+0.02%)
Jan 24, 2011 42.20 43.01 42.11 42.81 4,205,503 +0.68(+1.62%)
Jan 21, 2011 42.60 42.68 42.08 42.13 5,917,743 -0.07(-0.16%)
Jan 20, 2011 41.93 43.17 41.72 42.20 9,620,246 +0.19(+0.44%)
Jan 19, 2011 42.39 42.47 41.80 42.01 4,872,361 -0.32(-0.77%)
Jan 18, 2011 42.54 42.72 42.20 42.34 4,249,339 -0.20(-0.47%)
Jan 14, 2011 42.12 42.54 42.03 42.54 4,619,159 +0.33(+0.79%)
Jan 13, 2011 42.21 42.40 42.07 42.20 3,848,643 -0.10(-0.24%)
Jan 12, 2011 42.11 42.37 41.87 42.31 4,739,861 +0.56(+1.33%)
Jan 11, 2011 41.89 42.03 41.52 41.75 3,400,113 +0.08(+0.19%)
Jan 10, 2011 42.01 42.01 41.28 41.67 4,430,815 -0.31(-0.74%)
Jan 07, 2011 42.20 42.27 41.61 41.98 3,705,441 -0.05(-0.11%)
Jan 06, 2011 42.17 42.18 41.52 42.03 4,293,363 -0.01(-0.02%)
Jan 05, 2011 41.12 42.25 41.08 42.03 5,704,029 +0.69(+1.66%)
Jan 04, 2011 41.95 41.97 40.96 41.35 6,454,706 -0.46(-1.11%)
Jan 03, 2011 41.35 42.07 41.32 41.81 4,913,983 +0.71(+1.73%)
Dec 31, 2010 40.93 41.26 40.76 41.10 2,104,239 +0.15(+0.38%)
Dec 30, 2010 41.13 41.21 40.84 40.94 2,783,903 -0.26(-0.64%)
Dec 29, 2010 41.49 41.52 41.15 41.21 1,852,404 -0.16(-0.39%)
Dec 28, 2010 41.45 41.45 41.02 41.37 1,993,873 +0.09(+0.22%)
Dec 27, 2010 41.01 41.35 40.91 41.28 2,041,070 -0.03(-0.07%)
Dec 23, 2010 41.39 41.47 41.09 41.31 2,374,929 -0.22(-0.54%)
Dec 22, 2010 41.32 41.55 41.15 41.53 3,530,166 +0.15(+0.35%)
Dec 21, 2010 41.18 41.47 40.96 41.39 3,877,844 +0.48(+1.17%)
Dec 20, 2010 41.15 41.20 40.84 40.91 4,430,038 -0.06(-0.15%)
Dec 17, 2010 40.97 41.24 40.50 40.97 10,044,069 -0.32(-0.79%)
Dec 16, 2010 39.85 41.30 39.85 41.29 8,604,648 +1.45(+3.63%)
Dec 15, 2010 40.19 40.63 39.70 39.85 11,958,108 -0.77(-1.88%)
Dec 14, 2010 40.41 40.83 40.20 40.61 6,503,148 +0.41(+1.02%)
Dec 13, 2010 40.38 40.51 40.12 40.20 4,448,683 +0.02(+0.04%)
Dec 10, 2010 39.82 40.43 39.72 40.19 6,916,930 +0.49(+1.25%)
Dec 09, 2010 39.94 40.02 39.62 39.69 3,818,868 -0.02(-0.06%)
Dec 08, 2010 39.76 40.06 39.53 39.72 4,823,657 -0.05(-0.12%)
Dec 07, 2010 39.92 40.15 39.66 39.76 5,734,090 +0.20(+0.51%)
Dec 06, 2010 39.65 39.75 39.39 39.56 4,022,079 -0.22(-0.54%)
Dec 03, 2010 39.50 39.85 39.25 39.78 4,807,687 +0.20(+0.51%)
Dec 02, 2010 39.31 39.81 39.12 39.58 6,773,855 +0.24(+0.61%)
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.