Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 56.55 57.51 56.28 57.28 1,450,822 +0.81(+1.43%)
Apr 28, 2011 56.68 56.87 56.21 56.47 1,397,847 -0.24(-0.42%)
Apr 27, 2011 55.19 56.79 54.92 56.71 2,127,381 +1.71(+3.10%)
Apr 26, 2011 55.31 55.54 54.76 55.00 2,068,311 -0.14(-0.25%)
Apr 25, 2011 55.12 55.27 54.83 55.14 1,597,385 -0.06(-0.10%)
Apr 21, 2011 54.28 55.48 54.15 55.20 2,167,192 +0.96(+1.76%)
Apr 20, 2011 53.58 54.41 53.44 54.24 2,275,218 +1.37(+2.59%)
Apr 19, 2011 52.71 53.41 52.70 52.88 2,306,771 +0.25(+0.47%)
Apr 18, 2011 52.90 53.18 52.15 52.63 2,465,688 -0.99(-1.85%)
Apr 15, 2011 52.25 53.77 51.96 53.62 2,937,145 +1.52(+2.91%)
Apr 14, 2011 50.95 52.21 50.74 52.10 3,098,252 +0.70(+1.36%)
Apr 13, 2011 50.90 51.45 50.57 51.40 2,542,561 +0.68(+1.35%)
Apr 12, 2011 50.79 51.42 50.56 50.71 1,253,198 -0.47(-0.92%)
Apr 11, 2011 50.94 51.30 50.60 51.18 1,496,402 +0.51(+1.01%)
Apr 08, 2011 51.64 51.73 50.42 50.67 1,298,615 -0.64(-1.25%)
Apr 07, 2011 51.13 52.04 50.46 51.32 2,382,019 -0.34(-0.65%)
Apr 06, 2011 52.48 52.67 51.48 51.65 1,354,773 -0.51(-0.98%)
Apr 05, 2011 51.28 52.60 51.27 52.17 2,243,949 +0.67(+1.30%)
Apr 04, 2011 51.46 51.65 50.90 51.50 1,159,528 -0.07(-0.14%)
Apr 01, 2011 50.94 51.82 50.89 51.57 1,772,020 +0.89(+1.76%)
Mar 31, 2011 50.69 51.00 50.06 50.68 1,922,072 -0.13(-0.26%)
Mar 30, 2011 50.19 50.87 49.91 50.81 2,160,006 +0.71(+1.42%)
Mar 29, 2011 48.29 50.10 48.29 50.10 2,035,920 +1.77(+3.65%)
Mar 28, 2011 49.57 49.72 48.34 48.34 2,298,542 -1.15(-2.33%)
Mar 25, 2011 49.44 49.97 49.07 49.49 2,276,237 +0.33(+0.67%)
Mar 24, 2011 49.44 49.61 48.39 49.16 2,246,512 +0.19(+0.39%)
Mar 23, 2011 48.92 49.45 47.76 48.97 2,635,860 -0.10(-0.20%)
Mar 22, 2011 49.49 49.67 48.87 49.07 3,297,124 -0.60(-1.21%)
Mar 21, 2011 49.70 50.03 49.27 49.67 7,957,373 +2.42(+5.11%)
Mar 18, 2011 47.43 47.59 46.61 47.26 4,068,046 +0.51(+1.09%)
Mar 17, 2011 47.08 47.37 46.00 46.75 3,072,076 +0.59(+1.27%)
Mar 16, 2011 47.27 47.78 45.66 46.16 4,128,653 -1.21(-2.55%)
Mar 15, 2011 46.80 49.16 46.70 47.37 6,584,697 -1.79(-3.64%)
Mar 14, 2011 50.46 50.65 48.35 49.16 6,855,610 -2.73(-5.27%)
Mar 11, 2011 50.18 52.07 49.97 51.89 2,418,721 +1.06(+2.08%)
Mar 10, 2011 51.70 51.83 50.72 50.83 2,171,337 -1.51(-2.89%)
Mar 09, 2011 52.26 52.43 51.70 52.34 1,903,970 +0.03(+0.06%)
Mar 08, 2011 51.82 53.07 51.65 52.31 2,627,699 +0.60(+1.16%)
Mar 07, 2011 52.57 53.54 51.45 51.71 2,803,673 +0.31(+0.61%)
Mar 04, 2011 50.96 51.47 50.73 51.40 1,625,869 +0.39(+0.76%)
Mar 03, 2011 50.33 51.10 49.81 51.01 1,602,298 +1.15(+2.31%)
Mar 02, 2011 49.43 50.38 49.26 49.86 1,345,269 +0.35(+0.71%)
Mar 01, 2011 50.73 50.99 49.46 49.51 1,288,954 -1.03(-2.05%)
Feb 28, 2011 50.41 51.17 50.30 50.55 1,512,997 +0.33(+0.65%)
Feb 25, 2011 50.09 50.78 49.57 50.22 1,120,015 +0.49(+0.99%)
Feb 24, 2011 49.26 50.18 48.96 49.72 2,151,572 +0.48(+0.98%)
Feb 23, 2011 51.52 51.52 48.44 49.24 3,270,194 -2.25(-4.37%)
Feb 22, 2011 52.01 53.05 51.41 51.49 1,525,742 -1.64(-3.09%)
Feb 18, 2011 52.56 53.13 52.43 53.13 1,671,448 +0.69(+1.32%)
Feb 17, 2011 52.35 53.14 52.31 52.44 1,654,691 -0.11(-0.20%)
Feb 16, 2011 52.85 53.32 52.13 52.55 2,294,513 -0.06(-0.11%)
Feb 15, 2011 52.84 53.32 52.30 52.61 1,319,914 -0.54(-1.02%)
Feb 14, 2011 53.04 53.86 52.83 53.15 2,818,898 +0.22(+0.42%)
Feb 11, 2011 51.70 52.96 51.34 52.93 1,777,844 +0.86(+1.66%)
Feb 10, 2011 51.42 52.11 51.19 52.07 1,152,491 +0.50(+0.97%)
Feb 09, 2011 50.82 51.91 50.78 51.56 1,569,723 +0.44(+0.87%)
Feb 08, 2011 51.29 51.49 50.95 51.12 1,202,049 -0.11(-0.21%)
Feb 07, 2011 50.69 51.72 50.69 51.23 1,458,179 +0.34(+0.68%)
Feb 04, 2011 51.30 51.48 50.21 50.88 2,921,018 +0.94(+1.87%)
Feb 03, 2011 48.49 50.02 48.49 49.95 2,437,718 +1.86(+3.88%)
Feb 02, 2011 48.28 48.48 47.60 48.08 1,850,279 -0.38(-0.78%)
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.