Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.83 42.87 42.76 42.79 2,906 -0.14(-0.33%)
Mar 30, 2011 42.72 42.93 42.72 42.93 2,233 +0.71(+1.68%)
Mar 29, 2011 41.85 42.22 41.80 42.22 4,269 -0.18(-0.42%)
Mar 28, 2011 42.09 42.69 42.09 42.40 21,865 +0.32(+0.76%)
Mar 25, 2011 42.09 43.10 42.08 42.08 47,922 -0.36(-0.85%)
Mar 24, 2011 42.36 42.44 42.36 42.44 879 +0.35(+0.83%)
Mar 23, 2011 41.90 42.79 41.90 42.09 7,883 +0.10(+0.24%)
Mar 22, 2011 42.17 42.17 41.72 41.99 4,653 +0.02(+0.05%)
Mar 21, 2011 42.00 42.12 41.94 41.97 35,100 +0.84(+2.04%)
Mar 18, 2011 41.18 41.18 40.97 41.13 35,878 +0.75(+1.86%)
Mar 17, 2011 40.45 40.71 40.38 40.38 12,200 +1.40(+3.59%)
Mar 16, 2011 40.11 40.45 37.78 38.98 160,704 -1.86(-4.55%)
Mar 15, 2011 40.84 40.84 40.84 40.84 3,129 -0.97(-2.32%)
Mar 14, 2011 41.40 41.83 40.99 41.81 36,500 -0.72(-1.70%)
Mar 11, 2011 42.53 43.25 42.52 42.53 2,750 -0.32(-0.74%)
Mar 10, 2011 43.05 43.15 42.83 42.85 44,457 -1.04(-2.37%)
Mar 09, 2011 43.78 43.92 43.72 43.89 9,747 -0.02(-0.05%)
Mar 08, 2011 43.50 44.04 43.50 43.91 27,851 +0.30(+0.69%)
Mar 07, 2011 44.14 44.20 43.59 43.61 4,945 -0.44(-1.00%)
Mar 04, 2011 45.07 45.07 43.96 44.05 62,370 -0.18(-0.40%)
Mar 03, 2011 44.10 44.26 44.03 44.23 9,391 +0.38(+0.86%)
Mar 02, 2011 44.45 44.60 43.84 43.85 2,749 +0.01(+0.02%)
Mar 01, 2011 44.57 44.57 43.84 43.84 880 -0.08(-0.18%)
Feb 28, 2011 44.27 44.27 43.91 43.92 3,536 +0.06(+0.14%)
Feb 25, 2011 43.16 44.65 43.16 43.86 155,150 +1.19(+2.79%)
Feb 24, 2011 42.69 43.79 42.41 42.67 8,979 +0.07(+0.16%)
Feb 23, 2011 42.59 42.60 42.59 42.60 1,000 -0.37(-0.86%)
Feb 22, 2011 42.98 42.98 42.97 42.97 530 -0.85(-1.94%)
Feb 18, 2011 43.67 43.86 43.67 43.82 738 -0.02(-0.05%)
Feb 17, 2011 43.84 43.84 43.84 43.84 182 +0.23(+0.53%)
Feb 16, 2011 43.37 43.61 43.37 43.61 834 +0.59(+1.37%)
Feb 15, 2011 43.16 44.01 43.02 43.02 2,082 -0.27(-0.62%)
Feb 14, 2011 43.26 43.29 43.26 43.29 762 +0.15(+0.35%)
Feb 11, 2011 43.07 43.14 43.07 43.14 1,100 +0.05(+0.12%)
Feb 10, 2011 43.08 43.09 43.08 43.09 1,350 -1.19(-2.68%)
Feb 09, 2011 43.50 44.28 43.35 44.28 5,027 +0.71(+1.62%)
Feb 08, 2011 43.54 43.58 43.54 43.57 725 +0.13(+0.30%)
Feb 07, 2011 43.44 43.44 43.44 43.44 100 +0.20(+0.47%)
Feb 04, 2011 43.10 43.24 43.10 43.24 1,829 +0.03(+0.06%)
Feb 03, 2011 43.00 43.21 43.00 43.21 6,497 -0.05(-0.12%)
Feb 02, 2011 43.22 43.26 43.22 43.26 300 -0.04(-0.09%)
Feb 01, 2011 43.24 43.39 43.24 43.30 1,161 +0.17(+0.39%)
Jan 31, 2011 43.13 43.13 43.13 43.13 104 +0.92(+2.18%)
Jan 28, 2011 42.78 42.78 42.20 42.21 3,400 -0.71(-1.65%)
Jan 27, 2011 42.99 42.99 42.92 42.92 900 +0.14(+0.33%)
Jan 26, 2011 43.18 43.18 42.75 42.78 1,455 +0.44(+1.04%)
Jan 25, 2011 42.38 42.38 42.34 42.34 330 -0.25(-0.59%)
Jan 24, 2011 42.59 42.59 42.59 42.59 200 +0.22(+0.52%)
Jan 21, 2011 43.27 43.27 42.27 42.37 5,380 +0.13(+0.31%)
Jan 20, 2011 43.00 43.00 42.11 42.24 22,500 -0.65(-1.52%)
Jan 18, 2011 42.89 42.89 42.89 0 +0.19(+0.44%)
Jan 14, 2011 42.68 42.70 42.68 42.70 5,100 +0.18(+0.42%)
Jan 13, 2011 42.54 42.54 42.52 42.52 1,100 +0.22(+0.53%)
Jan 12, 2011 42.30 42.30 42.30 42.30 100 +0.72(+1.72%)
Jan 11, 2011 43.05 43.05 41.58 41.58 10,290 +0.20(+0.48%)
Jan 10, 2011 42.71 42.71 41.38 41.38 7,700 -0.31(-0.74%)
Jan 07, 2011 41.69 41.69 41.69 41.69 600 +0.00(+0.00%)
Jan 06, 2011 42.68 42.68 41.69 41.69 1,100 -0.40(-0.95%)
Jan 05, 2011 41.90 42.09 41.90 42.09 7,363 -0.31(-0.73%)
Jan 04, 2011 42.40 42.40 42.40 42.40 1,000 +0.04(+0.09%)
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.