Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.76 49.85 47.79 48.80 353,573 -0.65(-1.31%)
Feb 25, 2011 47.36 49.51 47.36 49.45 514,321 +3.05(+6.57%)
Feb 24, 2011 46.20 46.70 45.68 46.40 245,520 +0.17(+0.37%)
Feb 23, 2011 47.00 47.23 45.50 46.23 256,838 -0.74(-1.58%)
Feb 22, 2011 48.70 48.71 46.87 46.97 292,500 -2.33(-4.73%)
Feb 18, 2011 49.67 49.67 49.06 49.30 163,764 -0.26(-0.52%)
Feb 17, 2011 49.46 49.78 49.35 49.56 100,247 -0.09(-0.18%)
Feb 16, 2011 50.06 50.25 49.22 49.65 202,256 -0.21(-0.42%)
Feb 15, 2011 50.44 50.47 49.58 49.86 174,914 -0.78(-1.54%)
Feb 14, 2011 50.60 50.75 50.07 50.64 185,372 -0.07(-0.14%)
Feb 11, 2011 49.68 50.93 49.45 50.71 188,447 +0.79(+1.58%)
Feb 10, 2011 49.36 50.13 49.30 49.92 106,673 +0.14(+0.28%)
Feb 09, 2011 49.85 50.36 49.51 49.78 114,378 -0.34(-0.68%)
Feb 08, 2011 49.81 50.12 49.29 50.12 117,355 +0.30(+0.60%)
Feb 07, 2011 49.10 50.10 48.70 49.82 180,240 +0.81(+1.65%)
Feb 04, 2011 49.06 49.21 48.51 49.01 134,269 -0.09(-0.18%)
Feb 03, 2011 49.42 49.81 48.95 49.10 249,390 -0.46(-0.93%)
Feb 02, 2011 49.44 49.73 48.71 49.56 263,040 -0.10(-0.20%)
Feb 01, 2011 48.46 49.81 48.29 49.66 201,810 +1.61(+3.35%)
Jan 31, 2011 48.14 48.69 47.59 48.05 191,448 +0.12(+0.25%)
Jan 28, 2011 49.95 50.29 47.83 47.93 212,754 -2.06(-4.12%)
Jan 27, 2011 50.33 50.47 49.55 49.99 195,430 -0.37(-0.73%)
Jan 26, 2011 48.83 50.89 48.83 50.36 260,037 +1.72(+3.54%)
Jan 25, 2011 49.34 49.34 48.27 48.64 386,572 -1.05(-2.11%)
Jan 24, 2011 49.47 49.96 48.87 49.69 245,966 +0.27(+0.55%)
Jan 21, 2011 50.83 50.83 49.24 49.42 258,454 -0.78(-1.55%)
Jan 20, 2011 50.94 51.10 50.01 50.20 185,507 -1.01(-1.97%)
Jan 19, 2011 52.33 52.33 51.04 51.21 270,763 -1.25(-2.38%)
Jan 18, 2011 52.95 53.09 51.88 52.46 192,566 -0.66(-1.24%)
Jan 14, 2011 52.79 53.14 52.44 53.12 218,639 +0.33(+0.63%)
Jan 13, 2011 52.14 52.79 52.04 52.79 175,745 +0.62(+1.19%)
Jan 12, 2011 51.82 52.35 51.66 52.17 196,837 +0.76(+1.48%)
Jan 11, 2011 51.16 51.88 50.62 51.41 453,187 -0.54(-1.04%)
Jan 10, 2011 51.27 52.30 50.50 51.95 372,851 +0.45(+0.87%)
Jan 07, 2011 52.87 53.18 50.98 51.50 284,064 -1.33(-2.52%)
Jan 06, 2011 52.87 53.01 52.11 52.83 351,586 -0.10(-0.19%)
Jan 05, 2011 51.81 53.38 51.65 52.93 159,461 +0.97(+1.87%)
Jan 04, 2011 52.59 52.84 51.30 51.96 169,474 -0.49(-0.93%)
Jan 03, 2011 52.55 53.33 52.39 52.45 227,642 +0.41(+0.79%)
Dec 31, 2010 52.39 52.62 51.95 52.04 163,909 -0.41(-0.78%)
Dec 30, 2010 52.85 53.26 52.36 52.45 173,502 -0.61(-1.15%)
Dec 29, 2010 53.04 53.25 52.86 53.06 132,841 +0.02(+0.04%)
Dec 28, 2010 53.50 53.52 52.74 53.04 182,584 -0.39(-0.73%)
Dec 27, 2010 52.96 53.49 52.96 53.43 99,502 +0.16(+0.30%)
Dec 23, 2010 53.31 53.62 52.90 53.27 175,627 -0.10(-0.19%)
Dec 22, 2010 53.31 53.80 53.11 53.37 238,581 -0.03(-0.06%)
Dec 21, 2010 53.26 53.46 52.90 53.40 286,919 +0.20(+0.38%)
Dec 20, 2010 53.48 53.84 53.14 53.20 581,378 -0.05(-0.09%)
Dec 17, 2010 52.41 53.48 52.41 53.25 366,808 +0.75(+1.43%)
Dec 16, 2010 52.00 52.89 52.00 52.50 308,768 +0.34(+0.65%)
Dec 15, 2010 52.38 52.95 51.83 52.16 498,190 -0.25(-0.48%)
Dec 14, 2010 52.86 53.03 52.09 52.41 387,296 -0.46(-0.87%)
Dec 13, 2010 53.69 54.03 52.81 52.87 350,532 -0.56(-1.05%)
Dec 10, 2010 52.41 53.57 52.25 53.43 225,852 +1.04(+1.99%)
Dec 09, 2010 51.83 52.61 51.70 52.39 408,927 +1.13(+2.20%)
Dec 08, 2010 50.87 52.50 50.80 51.26 543,890 +0.56(+1.10%)
Dec 07, 2010 48.59 51.95 48.47 50.70 977,887 +1.61(+3.28%)
Dec 06, 2010 47.81 49.45 47.75 49.09 1,109,297 +1.30(+2.72%)
Dec 03, 2010 47.19 47.95 46.81 47.79 291,494 +0.29(+0.61%)
Dec 02, 2010 47.32 47.59 46.85 47.50 283,317 +0.42(+0.89%)
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.