Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 61.59 62.83 61.10 62.78 2,525,890 +1.05(+1.70%)
Mar 30, 2011 60.22 61.80 60.11 61.73 1,700,332 +1.82(+3.04%)
Mar 29, 2011 59.33 59.91 59.06 59.90 752,275 +0.57(+0.97%)
Mar 28, 2011 59.50 59.60 58.82 59.33 1,206,663 +0.02(+0.03%)
Mar 25, 2011 59.63 60.25 59.25 59.31 1,043,446 -0.20(-0.33%)
Mar 24, 2011 59.18 59.71 59.09 59.51 1,072,963 +0.46(+0.78%)
Mar 23, 2011 58.01 59.27 57.50 59.05 1,413,150 +0.90(+1.54%)
Mar 22, 2011 59.03 59.57 58.14 58.15 1,296,730 -0.40(-0.69%)
Mar 21, 2011 58.49 58.61 57.96 58.56 1,257,804 +0.30(+0.51%)
Mar 18, 2011 58.34 59.19 58.12 58.26 2,319,170 +0.71(+1.23%)
Mar 17, 2011 57.31 57.83 56.99 57.55 1,677,828 +1.10(+1.96%)
Mar 16, 2011 57.26 57.51 56.39 56.45 2,349,028 -1.01(-1.75%)
Mar 15, 2011 56.59 57.71 56.54 57.45 2,056,912 +0.44(+0.77%)
Mar 14, 2011 57.44 57.61 56.24 57.01 2,232,349 -0.83(-1.44%)
Mar 11, 2011 57.18 58.10 57.03 57.85 1,372,703 +0.59(+1.03%)
Mar 10, 2011 57.53 57.61 56.74 57.26 1,543,235 -0.77(-1.33%)
Mar 09, 2011 56.73 58.05 56.50 58.03 1,179,398 +1.32(+2.33%)
Mar 08, 2011 56.74 57.32 55.92 56.71 1,483,703 +0.13(+0.22%)
Mar 07, 2011 58.00 58.34 56.24 56.58 2,129,932 -1.36(-2.35%)
Mar 04, 2011 57.89 58.31 57.26 57.95 2,163,424 +0.20(+0.34%)
Mar 03, 2011 57.44 58.03 57.25 57.75 2,845,887 +0.92(+1.63%)
Mar 02, 2011 56.70 57.80 56.23 56.83 2,272,679 +0.04(+0.08%)
Mar 01, 2011 58.39 58.60 56.78 56.78 1,925,392 -1.57(-2.69%)
Feb 28, 2011 59.68 59.98 58.25 58.35 4,401,386 +2.16(+3.85%)
Feb 25, 2011 56.54 56.70 55.97 56.19 1,761,881 -0.11(-0.19%)
Feb 24, 2011 55.00 57.17 55.00 56.30 1,625,210 -0.18(-0.32%)
Feb 23, 2011 56.97 58.07 56.43 56.47 2,909,358 -0.92(-1.61%)
Feb 22, 2011 57.40 60.14 56.81 57.40 5,395,798 +2.25(+4.09%)
Feb 18, 2011 54.98 55.56 54.45 55.15 1,886,709 -0.31(-0.55%)
Feb 17, 2011 54.27 55.58 54.25 55.45 2,916,762 +1.10(+2.03%)
Feb 16, 2011 53.40 54.45 53.38 54.35 2,049,704 +0.98(+1.83%)
Feb 15, 2011 52.60 53.41 52.59 53.37 1,965,149 +0.66(+1.26%)
Feb 14, 2011 52.37 52.85 51.79 52.71 1,105,379 +0.37(+0.70%)
Feb 11, 2011 52.46 52.97 52.27 52.34 1,188,363 -0.24(-0.46%)
Feb 10, 2011 51.92 52.62 51.88 52.58 1,551,170 +0.01(+0.02%)
Feb 09, 2011 52.34 53.16 52.20 52.57 2,006,072 +0.23(+0.45%)
Feb 08, 2011 52.48 52.79 52.03 52.34 1,972,739 -0.39(-0.73%)
Feb 07, 2011 53.11 54.25 52.52 52.72 5,192,593 -1.62(-2.97%)
Feb 04, 2011 55.47 56.05 53.63 54.34 3,162,520 -0.60(-1.09%)
Feb 03, 2011 52.72 57.64 52.02 54.94 6,535,125 +2.03(+3.83%)
Feb 02, 2011 53.17 53.42 52.74 52.91 984,798 -0.53(-0.99%)
Feb 01, 2011 52.35 53.76 52.25 53.44 1,303,492 +1.41(+2.71%)
Jan 31, 2011 52.27 52.67 51.85 52.03 1,633,284 -0.19(-0.36%)
Jan 28, 2011 54.04 54.04 52.09 52.22 1,484,380 -1.71(-3.16%)
Jan 27, 2011 52.66 54.22 52.42 53.93 1,459,224 +1.33(+2.53%)
Jan 26, 2011 52.06 52.97 51.90 52.60 1,516,293 +0.55(+1.05%)
Jan 25, 2011 51.78 52.27 51.61 52.05 1,477,265 +0.17(+0.33%)
Jan 24, 2011 52.11 52.40 51.66 51.88 2,432,082 -0.19(-0.36%)
Jan 21, 2011 52.29 52.42 51.87 52.07 2,100,245 +0.19(+0.36%)
Jan 20, 2011 52.15 52.53 51.51 51.88 3,007,907 -0.50(-0.96%)
Jan 19, 2011 53.13 53.27 52.02 52.38 1,961,288 -0.83(-1.57%)
Jan 18, 2011 51.69 53.31 51.69 53.22 2,204,031 -0.05(-0.10%)
Jan 14, 2011 51.58 53.39 51.43 53.27 2,273,502 +1.79(+3.47%)
Jan 13, 2011 51.12 51.82 50.88 51.48 1,897,356 +0.39(+0.76%)
Jan 12, 2011 51.47 51.74 50.71 51.10 1,630,615 -0.35(-0.68%)
Jan 11, 2011 50.22 51.57 50.22 51.45 2,099,920 +1.36(+2.71%)
Jan 10, 2011 50.80 50.82 49.98 50.09 2,347,185 -0.92(-1.79%)
Jan 07, 2011 51.22 51.69 50.45 51.01 1,277,028 +0.41(+0.80%)
Jan 06, 2011 49.69 51.37 49.65 50.60 2,392,749 +0.91(+1.84%)
Jan 05, 2011 49.38 49.91 49.33 49.69 1,688,384 +0.05(+0.11%)
Jan 04, 2011 49.33 49.65 48.98 49.64 1,234,623 +0.18(+0.36%)
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.