Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 54.17 54.20 54.07 54.13 1,559,045 -0.01(-0.02%)
Mar 30, 2011 54.07 54.18 54.02 54.14 2,084,429 +0.13(+0.25%)
Mar 29, 2011 53.95 54.07 53.91 54.01 2,256,409 +0.03(+0.05%)
Mar 28, 2011 54.06 54.06 53.93 53.98 1,794,012 +0.00(+0.00%)
Mar 25, 2011 54.07 54.07 53.97 53.98 1,395,937 -0.03(-0.05%)
Mar 24, 2011 54.06 54.09 53.91 54.01 2,021,640 +0.04(+0.07%)
Mar 23, 2011 53.98 54.02 53.89 53.97 1,509,439 -0.09(-0.17%)
Mar 22, 2011 53.99 54.06 53.89 54.06 5,068,084 +0.01(+0.02%)
Mar 21, 2011 54.02 54.07 53.96 54.05 1,900,354 +0.29(+0.55%)
Mar 18, 2011 53.74 53.89 53.68 53.75 2,088,173 +0.28(+0.52%)
Mar 17, 2011 53.27 53.55 53.19 53.47 2,081,251 +0.57(+1.09%)
Mar 16, 2011 53.37 53.46 52.89 52.90 5,648,673 -0.37(-0.70%)
Mar 15, 2011 53.40 53.63 53.27 53.27 4,119,218 -0.36(-0.67%)
Mar 14, 2011 53.70 53.85 53.61 53.63 4,026,536 -0.19(-0.35%)
Mar 11, 2011 53.78 53.85 53.69 53.82 1,960,456 +0.07(+0.13%)
Mar 10, 2011 53.98 54.01 53.74 53.75 2,409,642 -0.22(-0.40%)
Mar 09, 2011 54.18 54.18 53.97 53.97 2,531,680 -0.18(-0.34%)
Mar 08, 2011 54.20 54.24 54.09 54.15 1,178,328 -0.06(-0.10%)
Mar 07, 2011 54.13 54.21 54.07 54.21 1,595,318 +0.11(+0.20%)
Mar 04, 2011 54.28 54.29 54.09 54.10 1,990,260 -0.19(-0.34%)
Mar 03, 2011 54.14 54.29 54.10 54.29 2,023,815 +0.27(+0.49%)
Mar 02, 2011 54.03 54.11 53.91 54.02 1,229,815 +0.13(+0.25%)
Mar 01, 2011 54.16 54.18 53.87 53.89 2,282,090 -0.26(-0.48%)
Feb 28, 2011 53.99 54.15 53.92 54.15 2,149,896 +0.21(+0.39%)
Feb 25, 2011 53.84 53.96 53.78 53.94 3,557,161 +0.23(+0.43%)
Feb 24, 2011 53.76 53.83 53.67 53.71 1,855,538 -0.00(-0.01%)
Feb 23, 2011 53.75 53.86 53.55 53.71 2,247,832 +0.05(+0.10%)
Feb 22, 2011 53.95 53.99 53.64 53.66 2,439,913 -0.41(-0.76%)
Feb 18, 2011 53.99 54.07 53.96 54.07 961,245 +0.19(+0.35%)
Feb 17, 2011 53.87 53.96 53.86 53.88 1,500,581 +0.01(+0.01%)
Feb 16, 2011 53.87 53.95 53.83 53.88 1,496,542 +0.09(+0.16%)
Feb 15, 2011 53.75 53.87 53.75 53.79 1,116,806 -0.05(-0.10%)
Feb 14, 2011 53.79 53.87 53.76 53.84 1,120,643 +0.09(+0.17%)
Feb 11, 2011 53.64 53.75 53.56 53.75 1,777,636 +0.12(+0.22%)
Feb 10, 2011 53.55 53.75 53.53 53.63 1,562,018 +0.07(+0.12%)
Feb 09, 2011 53.90 53.91 53.55 53.56 3,240,075 -0.33(-0.62%)
Feb 08, 2011 53.95 54.00 53.82 53.90 4,768,115 -0.11(-0.20%)
Feb 07, 2011 53.86 54.00 53.78 54.00 3,791,612 +0.17(+0.32%)
Feb 04, 2011 53.64 53.84 53.59 53.83 2,854,857 +0.20(+0.37%)
Feb 03, 2011 53.52 53.63 53.46 53.63 2,559,680 +0.09(+0.17%)
Feb 02, 2011 53.60 53.63 53.54 53.54 1,575,550 -0.01(-0.02%)
Feb 01, 2011 53.50 53.59 53.46 53.55 1,545,466 +0.12(+0.23%)
Jan 31, 2011 53.23 53.44 53.20 53.43 2,546,428 +0.34(+0.65%)
Jan 28, 2011 53.42 53.43 53.09 53.09 3,030,035 -0.29(-0.54%)
Jan 27, 2011 53.43 53.43 53.28 53.38 1,402,653 +0.03(+0.05%)
Jan 26, 2011 53.28 53.39 53.24 53.35 2,449,988 +0.16(+0.30%)
Jan 25, 2011 53.19 53.28 53.10 53.19 2,185,456 +0.00(+0.00%)
Jan 24, 2011 53.11 53.23 53.11 53.19 1,194,132 +0.12(+0.22%)
Jan 21, 2011 53.03 53.14 52.99 53.07 2,094,367 +0.09(+0.17%)
Jan 20, 2011 52.98 52.99 52.78 52.98 1,915,351 +0.01(+0.02%)
Jan 19, 2011 53.02 53.06 52.89 52.97 2,617,406 -0.08(-0.15%)
Jan 18, 2011 53.05 53.10 52.95 53.05 1,285,411 +0.03(+0.05%)
Jan 14, 2011 52.91 53.02 52.85 53.02 1,324,819 +0.17(+0.32%)
Jan 13, 2011 52.89 52.95 52.85 52.85 1,311,668 -0.05(-0.10%)
Jan 12, 2011 52.98 52.98 52.83 52.90 1,930,234 +0.01(+0.02%)
Jan 11, 2011 52.85 52.90 52.78 52.89 1,700,597 +0.16(+0.30%)
Jan 10, 2011 52.74 52.78 52.64 52.73 1,664,598 -0.05(-0.10%)
Jan 07, 2011 52.97 53.02 52.72 52.78 1,690,652 -0.26(-0.50%)
Jan 06, 2011 53.05 53.05 52.83 53.05 2,675,658 +0.03(+0.05%)
Jan 05, 2011 52.72 53.02 52.69 53.02 4,248,013 +0.25(+0.48%)
Jan 04, 2011 52.73 52.81 52.58 52.77 2,729,874 +0.16(+0.30%)
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.