Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 45.82 46.66 45.66 46.06 2,654,307 +0.22(+0.48%)
Feb 25, 2011 45.48 45.90 45.26 45.84 1,530,027 +0.33(+0.73%)
Feb 24, 2011 45.36 45.89 45.31 45.51 2,162,573 +0.03(+0.07%)
Feb 23, 2011 45.21 45.73 45.13 45.48 3,296,357 +0.27(+0.60%)
Feb 22, 2011 45.12 45.32 44.80 45.21 2,208,075 -0.17(-0.37%)
Feb 18, 2011 45.68 45.71 45.24 45.38 2,308,548 -0.18(-0.40%)
Feb 17, 2011 45.81 46.34 45.30 45.56 5,947,166 -0.44(-0.96%)
Feb 16, 2011 46.20 46.28 45.39 46.00 2,374,324 -0.21(-0.45%)
Feb 15, 2011 45.99 46.26 45.60 46.21 1,469,243 +0.00(+0.00%)
Feb 14, 2011 46.36 46.48 45.72 46.21 1,623,257 -0.32(-0.69%)
Feb 11, 2011 46.49 46.80 46.41 46.53 1,433,354 -0.12(-0.26%)
Feb 10, 2011 46.65 46.91 46.55 46.65 1,394,044 -0.07(-0.15%)
Feb 09, 2011 46.43 46.90 46.29 46.72 1,514,712 +0.18(+0.39%)
Feb 08, 2011 46.63 46.76 46.49 46.54 1,384,607 -0.03(-0.06%)
Feb 07, 2011 46.25 46.61 46.12 46.57 1,859,605 +0.32(+0.69%)
Feb 04, 2011 46.36 46.52 46.02 46.25 1,496,675 -0.21(-0.45%)
Feb 03, 2011 46.23 46.56 46.07 46.46 2,320,219 +0.27(+0.58%)
Feb 02, 2011 46.45 46.60 46.09 46.19 3,732,258 -0.41(-0.88%)
Feb 01, 2011 46.48 46.69 46.30 46.60 1,576,825 +0.32(+0.69%)
Jan 31, 2011 46.11 46.57 46.10 46.28 2,001,542 +0.04(+0.09%)
Jan 28, 2011 47.08 47.08 46.17 46.24 1,626,249 -0.74(-1.58%)
Jan 27, 2011 46.39 47.20 46.19 46.98 2,983,484 +0.26(+0.56%)
Jan 26, 2011 47.09 47.09 46.29 46.72 3,114,017 -0.28(-0.60%)
Jan 25, 2011 47.47 47.47 46.83 47.00 2,308,656 -0.38(-0.80%)
Jan 24, 2011 47.02 47.59 46.90 47.38 1,493,120 +0.44(+0.94%)
Jan 21, 2011 47.44 47.44 46.80 46.94 5,152,355 -0.06(-0.13%)
Jan 20, 2011 46.85 47.33 46.85 47.00 3,099,483 -0.34(-0.72%)
Jan 19, 2011 47.32 47.55 47.10 47.34 1,753,665 -0.02(-0.04%)
Jan 18, 2011 47.28 47.47 47.03 47.36 1,946,181 +0.03(+0.06%)
Jan 14, 2011 46.83 47.34 46.80 47.33 1,768,129 +0.39(+0.83%)
Jan 13, 2011 46.73 46.94 46.54 46.94 1,906,927 +0.22(+0.47%)
Jan 12, 2011 46.75 47.01 46.51 46.72 2,474,298 +0.06(+0.13%)
Jan 11, 2011 46.55 46.69 46.28 46.66 2,150,957 +0.14(+0.30%)
Jan 10, 2011 46.63 46.74 45.91 46.52 2,513,683 -0.50(-1.06%)
Jan 07, 2011 47.32 47.40 46.81 47.02 2,505,109 -0.19(-0.40%)
Jan 06, 2011 47.00 47.63 47.00 47.21 3,700,513 +0.35(+0.75%)
Jan 05, 2011 47.37 47.58 46.70 46.86 3,162,905 -0.74(-1.55%)
Jan 04, 2011 47.42 47.84 46.95 47.60 2,546,164 +0.21(+0.44%)
Jan 03, 2011 47.99 47.99 47.26 47.39 1,984,984 -0.45(-0.94%)
Dec 31, 2010 47.67 48.00 47.55 47.84 1,128,300 +0.15(+0.31%)
Dec 30, 2010 47.88 47.97 47.65 47.69 1,107,296 -0.21(-0.44%)
Dec 29, 2010 48.08 48.08 47.70 47.90 879,441 -0.44(-0.91%)
Dec 28, 2010 48.21 48.38 48.09 48.34 824,845 +0.10(+0.21%)
Dec 27, 2010 48.14 48.54 47.92 48.24 1,037,349 -0.10(-0.21%)
Dec 23, 2010 48.08 48.34 47.90 48.34 908,715 +0.28(+0.58%)
Dec 22, 2010 48.02 48.28 47.76 48.06 1,118,528 +0.00(+0.00%)
Dec 21, 2010 48.55 48.59 47.98 48.06 1,721,896 -0.36(-0.74%)
Dec 20, 2010 48.63 48.63 48.18 48.42 1,638,104 +0.32(+0.67%)
Dec 17, 2010 47.79 48.15 47.58 48.10 2,433,984 +0.22(+0.46%)
Dec 16, 2010 47.11 47.88 47.09 47.88 1,786,913 +0.70(+1.48%)
Dec 15, 2010 47.67 47.85 47.14 47.18 2,453,919 -0.49(-1.03%)
Dec 14, 2010 47.39 47.78 47.39 47.67 1,468,041 +0.44(+0.93%)
Dec 13, 2010 46.94 47.45 46.94 47.23 1,880,662 +0.20(+0.43%)
Dec 10, 2010 46.92 47.15 46.72 47.03 1,215,232 +0.19(+0.41%)
Dec 09, 2010 46.92 47.05 46.63 46.84 3,273,077 +0.04(+0.09%)
Dec 08, 2010 47.19 47.34 46.61 46.80 2,271,883 -0.46(-0.97%)
Dec 07, 2010 47.86 48.01 47.11 47.26 2,520,292 -0.37(-0.78%)
Dec 06, 2010 48.02 48.11 47.54 47.63 4,996,476 -0.50(-1.04%)
Dec 03, 2010 47.80 48.20 47.51 48.13 1,959,835 +0.30(+0.63%)
Dec 02, 2010 47.50 47.86 47.40 47.83 2,330,779 +0.13(+0.27%)
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.