Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 50.10 50.53 49.96 50.33 2,479,790 +0.32(+0.64%)
Feb 25, 2011 49.47 50.15 49.47 50.01 2,569,174 +0.64(+1.30%)
Feb 24, 2011 48.98 49.48 48.67 49.37 2,939,417 +0.10(+0.20%)
Feb 23, 2011 49.69 50.08 48.56 49.27 3,541,381 -0.45(-0.91%)
Feb 22, 2011 50.96 51.05 49.57 49.72 4,624,873 -1.45(-2.83%)
Feb 18, 2011 51.42 51.64 50.85 51.17 2,372,862 -0.21(-0.41%)
Feb 17, 2011 51.13 51.44 50.83 51.38 2,875,084 +0.20(+0.39%)
Feb 16, 2011 50.98 51.48 50.82 51.18 3,120,205 +0.45(+0.89%)
Feb 15, 2011 50.08 50.86 49.90 50.73 3,103,880 +0.43(+0.85%)
Feb 14, 2011 49.70 50.40 49.30 50.30 3,072,965 +0.53(+1.06%)
Feb 11, 2011 49.22 49.82 49.08 49.77 2,319,739 +0.30(+0.61%)
Feb 10, 2011 49.35 49.77 49.09 49.47 2,830,882 -0.03(-0.06%)
Feb 09, 2011 49.59 49.79 49.14 49.50 2,217,500 -0.09(-0.18%)
Feb 08, 2011 49.53 49.98 49.40 49.59 2,438,626 +0.19(+0.38%)
Feb 07, 2011 49.34 49.87 49.10 49.40 3,817,496 +0.10(+0.20%)
Feb 04, 2011 49.35 49.64 48.78 49.30 3,621,975 -0.06(-0.12%)
Feb 03, 2011 49.11 50.17 49.00 49.36 8,248,300 +1.63(+3.42%)
Feb 02, 2011 47.67 47.91 47.27 47.73 3,843,854 +0.31(+0.65%)
Feb 01, 2011 46.93 47.76 46.76 47.42 3,224,292 +0.66(+1.41%)
Jan 31, 2011 46.49 46.97 46.34 46.76 3,755,110 +0.36(+0.78%)
Jan 28, 2011 47.75 48.24 46.27 46.40 5,504,716 -1.19(-2.50%)
Jan 27, 2011 47.77 48.26 47.55 47.59 3,916,799 -0.18(-0.38%)
Jan 26, 2011 48.15 48.26 47.75 47.77 3,322,024 -0.23(-0.48%)
Jan 25, 2011 48.27 48.41 47.80 48.00 3,188,876 -0.22(-0.46%)
Jan 24, 2011 48.24 48.42 48.05 48.22 3,001,409 -0.05(-0.10%)
Jan 21, 2011 48.76 48.79 48.06 48.27 4,008,081 -0.37(-0.76%)
Jan 20, 2011 49.27 49.51 48.53 48.64 3,912,776 -0.65(-1.32%)
Jan 19, 2011 49.31 49.41 48.95 49.29 3,288,161 +0.04(+0.08%)
Jan 18, 2011 47.83 49.51 47.78 49.25 5,576,254 +1.41(+2.95%)
Jan 14, 2011 48.61 48.67 47.80 47.84 4,968,128 -1.06(-2.17%)
Jan 13, 2011 49.24 49.42 48.82 48.90 2,323,580 -0.25(-0.51%)
Jan 12, 2011 49.41 49.59 49.09 49.15 2,267,306 -0.12(-0.24%)
Jan 11, 2011 49.95 49.98 49.19 49.27 2,228,419 -0.32(-0.65%)
Jan 10, 2011 49.40 49.83 49.10 49.59 2,997,407 +0.07(+0.14%)
Jan 07, 2011 49.01 49.62 48.89 49.52 3,379,477 +0.61(+1.25%)
Jan 06, 2011 48.95 49.06 48.53 48.91 4,095,225 +0.34(+0.70%)
Jan 05, 2011 48.13 48.80 48.00 48.57 3,698,871 +0.23(+0.48%)
Jan 04, 2011 49.08 49.10 47.77 48.34 4,908,445 -0.84(-1.71%)
Jan 03, 2011 49.30 49.51 48.98 49.18 3,403,836 +0.13(+0.27%)
Dec 31, 2010 49.18 49.41 49.02 49.05 1,147,202 -0.26(-0.53%)
Dec 30, 2010 49.58 49.65 49.18 49.31 1,205,151 -0.29(-0.58%)
Dec 29, 2010 49.38 49.86 49.35 49.60 1,763,313 +0.37(+0.75%)
Dec 28, 2010 49.57 49.64 48.92 49.23 1,479,715 -0.29(-0.59%)
Dec 27, 2010 49.68 49.68 49.20 49.52 1,002,862 -0.14(-0.28%)
Dec 23, 2010 49.99 50.27 49.54 49.66 1,630,907 -0.43(-0.86%)
Dec 22, 2010 50.07 50.30 49.69 50.09 1,465,919 +0.07(+0.14%)
Dec 21, 2010 49.71 50.13 49.47 50.02 2,072,850 +0.40(+0.81%)
Dec 20, 2010 50.16 50.17 49.45 49.62 2,328,524 -0.43(-0.86%)
Dec 17, 2010 50.08 50.28 49.68 50.05 3,724,141 +0.03(+0.06%)
Dec 16, 2010 49.34 50.06 49.12 50.02 3,304,574 +0.68(+1.38%)
Dec 15, 2010 49.40 49.66 49.15 49.34 3,286,106 -0.12(-0.24%)
Dec 14, 2010 49.52 49.75 49.24 49.46 2,620,807 -0.01(-0.02%)
Dec 13, 2010 50.34 50.61 49.46 49.47 2,901,241 -0.79(-1.57%)
Dec 10, 2010 49.69 50.43 49.69 50.26 2,985,025 +0.60(+1.21%)
Dec 09, 2010 50.64 50.73 49.50 49.66 5,546,436 -0.61(-1.21%)
Dec 08, 2010 50.07 50.32 49.24 50.27 3,505,356 -0.15(-0.30%)
Dec 07, 2010 50.27 50.79 49.95 50.42 3,063,256 +0.51(+1.02%)
Dec 06, 2010 50.39 50.47 49.74 49.91 2,819,779 -0.66(-1.31%)
Dec 03, 2010 50.66 50.80 50.11 50.57 2,846,357 -0.37(-0.73%)
Dec 02, 2010 50.43 51.30 50.42 50.94 2,864,007 +0.53(+1.05%)
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.