Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.00 43.24 42.96 43.07 4,458,609 +0.09(+0.20%)
Mar 30, 2011 43.18 43.19 42.84 42.98 4,923,374 -0.01(-0.02%)
Mar 29, 2011 42.08 43.01 41.69 42.99 7,171,540 +0.92(+2.19%)
Mar 28, 2011 42.11 42.61 41.90 42.06 8,218,245 +0.67(+1.62%)
Mar 25, 2011 41.63 41.76 41.39 41.39 4,314,118 -0.25(-0.59%)
Mar 24, 2011 41.40 41.64 41.04 41.64 3,430,887 +0.45(+1.10%)
Mar 23, 2011 40.67 41.30 40.61 41.19 3,608,851 +0.40(+0.99%)
Mar 22, 2011 41.18 41.30 40.76 40.78 4,678,424 -0.36(-0.88%)
Mar 21, 2011 41.19 41.26 40.97 41.14 4,745,236 +0.85(+2.11%)
Mar 18, 2011 40.28 40.77 40.07 40.29 7,365,016 +0.47(+1.18%)
Mar 17, 2011 39.74 40.18 39.54 39.82 5,028,482 +0.67(+1.71%)
Mar 16, 2011 39.93 40.04 38.76 39.15 7,666,874 -0.91(-2.27%)
Mar 15, 2011 39.67 40.36 39.61 40.06 6,651,624 -0.34(-0.84%)
Mar 14, 2011 40.19 40.58 39.76 40.40 5,949,293 -0.19(-0.46%)
Mar 11, 2011 40.22 40.74 40.01 40.59 4,470,312 +0.35(+0.86%)
Mar 10, 2011 40.78 40.78 39.98 40.24 7,225,545 -0.66(-1.62%)
Mar 09, 2011 41.09 41.43 40.59 40.90 6,700,960 -0.43(-1.03%)
Mar 08, 2011 40.59 41.53 40.22 41.33 5,404,864 +0.80(+1.98%)
Mar 07, 2011 40.96 41.45 40.19 40.53 5,794,345 -0.23(-0.57%)
Mar 04, 2011 41.31 41.37 40.26 40.76 5,457,532 -0.56(-1.36%)
Mar 03, 2011 40.55 41.50 40.55 41.32 5,228,559 +1.26(+3.13%)
Mar 02, 2011 40.82 40.91 39.71 40.07 9,228,521 -0.65(-1.59%)
Mar 01, 2011 41.90 41.97 40.68 40.72 6,201,521 -1.05(-2.52%)
Feb 28, 2011 41.16 41.89 41.12 41.77 6,610,861 +0.45(+1.10%)
Feb 25, 2011 40.87 41.47 40.82 41.31 4,896,039 +0.58(+1.42%)
Feb 24, 2011 39.77 40.83 39.72 40.74 6,120,778 +0.61(+1.51%)
Feb 23, 2011 40.63 41.11 39.61 40.13 7,013,597 -0.43(-1.05%)
Feb 22, 2011 41.23 41.45 40.36 40.56 5,091,534 -1.27(-3.03%)
Feb 18, 2011 41.43 41.85 41.37 41.83 5,070,075 +0.45(+1.10%)
Feb 17, 2011 41.19 41.50 41.03 41.37 3,938,750 +0.12(+0.28%)
Feb 16, 2011 41.22 41.54 40.95 41.26 3,815,912 +0.12(+0.28%)
Feb 15, 2011 41.13 41.20 40.83 41.14 2,683,567 -0.16(-0.40%)
Feb 14, 2011 41.39 41.61 41.02 41.30 4,015,490 -0.27(-0.66%)
Feb 11, 2011 41.10 41.64 40.93 41.58 3,224,345 +0.37(+0.89%)
Feb 10, 2011 41.03 41.33 40.92 41.21 4,817,884 +0.09(+0.23%)
Feb 09, 2011 41.15 41.26 40.83 41.12 4,157,253 -0.04(-0.09%)
Feb 08, 2011 41.06 41.22 40.97 41.15 4,405,162 +0.19(+0.45%)
Feb 07, 2011 41.07 41.18 40.85 40.97 4,077,678 +0.01(+0.02%)
Feb 04, 2011 41.02 41.09 40.53 40.96 3,858,660 -0.04(-0.09%)
Feb 03, 2011 41.00 41.38 40.90 41.00 5,653,530 -0.17(-0.42%)
Feb 02, 2011 40.56 41.47 40.56 41.17 6,156,966 +0.34(+0.83%)
Feb 01, 2011 40.39 40.87 40.22 40.83 5,238,007 +0.67(+1.66%)
Jan 31, 2011 39.63 40.16 39.26 40.16 7,773,340 +0.49(+1.25%)
Jan 28, 2011 39.94 40.87 39.15 39.67 12,922,493 -0.43(-1.07%)
Jan 27, 2011 40.13 40.18 39.70 40.10 5,320,440 +0.11(+0.27%)
Jan 26, 2011 39.85 40.22 39.55 39.99 7,307,083 +0.28(+0.70%)
Jan 25, 2011 39.60 39.76 39.22 39.71 3,375,032 +0.01(+0.02%)
Jan 24, 2011 39.14 39.89 39.06 39.71 4,534,065 +0.63(+1.61%)
Jan 21, 2011 39.51 39.58 39.03 39.07 6,380,077 -0.06(-0.16%)
Jan 20, 2011 38.90 40.04 38.69 39.14 10,371,844 +0.17(+0.44%)
Jan 19, 2011 39.32 39.39 38.77 38.97 5,253,023 -0.30(-0.77%)
Jan 18, 2011 39.46 39.62 39.14 39.27 4,581,326 -0.19(-0.47%)
Jan 14, 2011 39.07 39.46 38.99 39.45 4,980,039 +0.31(+0.79%)
Jan 13, 2011 39.15 39.33 39.02 39.15 4,149,325 -0.09(-0.24%)
Jan 12, 2011 39.06 39.30 38.84 39.24 5,110,171 +0.52(+1.33%)
Jan 11, 2011 38.85 38.98 38.51 38.72 3,665,752 +0.07(+0.19%)
Jan 10, 2011 38.97 38.97 38.29 38.65 4,776,980 -0.29(-0.74%)
Jan 07, 2011 39.15 39.21 38.59 38.94 3,994,935 -0.04(-0.11%)
Jan 06, 2011 39.12 39.12 38.52 38.98 4,628,790 -0.01(-0.02%)
Jan 05, 2011 38.14 39.19 38.11 38.99 6,149,666 +0.64(+1.66%)
Jan 04, 2011 38.91 38.92 37.99 38.35 6,958,991 -0.43(-1.11%)
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.