Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 45.32 45.40 44.66 45.29 6,254,536 +0.21(+0.47%)
Jun 29, 2011 44.51 45.71 44.25 45.08 7,683,077 +1.19(+2.71%)
Jun 28, 2011 43.30 44.13 43.07 43.89 6,532,422 +0.73(+1.69%)
Jun 27, 2011 42.81 43.36 42.50 43.16 7,418,411 +0.12(+0.28%)
Jun 24, 2011 43.98 44.00 42.92 43.04 6,200,166 -0.95(-2.16%)
Jun 23, 2011 43.66 44.05 43.10 43.99 8,392,621 -0.77(-1.72%)
Jun 22, 2011 44.26 45.65 44.20 44.76 8,185,990 +0.57(+1.29%)
Jun 21, 2011 43.53 44.41 43.29 44.19 5,812,311 +1.02(+2.36%)
Jun 20, 2011 43.24 43.42 43.14 43.17 5,637,707 -0.01(-0.02%)
Jun 17, 2011 43.07 43.67 42.94 43.18 8,763,534 +0.10(+0.23%)
Jun 16, 2011 43.90 44.00 42.72 43.08 8,096,075 -0.85(-1.93%)
Jun 15, 2011 43.73 44.50 43.32 43.93 7,845,759 +0.02(+0.05%)
Jun 14, 2011 43.64 44.23 43.57 43.91 5,137,906 +0.52(+1.20%)
Jun 13, 2011 43.61 44.03 43.09 43.39 6,277,702 -0.17(-0.39%)
Jun 10, 2011 43.90 44.10 43.35 43.56 8,023,498 -0.84(-1.89%)
Jun 09, 2011 44.29 44.97 43.97 44.40 7,130,967 +0.08(+0.18%)
Jun 08, 2011 44.81 44.91 43.89 44.32 9,716,549 -1.01(-2.23%)
Jun 07, 2011 45.73 45.98 45.25 45.33 4,694,971 -0.16(-0.35%)
Jun 06, 2011 46.07 46.55 45.25 45.49 6,569,583 -0.34(-0.74%)
Jun 03, 2011 45.97 46.10 45.50 45.83 7,652,676 -0.98(-2.09%)
May 24, 2011 46.17 46.93 45.89 46.81 9,640,065 +1.28(+2.81%)
May 23, 2011 45.47 46.21 45.02 45.53 8,354,479 -0.07(-0.15%)
May 20, 2011 45.52 46.12 44.59 45.60 11,317,036 +0.03(+0.07%)
May 19, 2011 45.49 45.85 45.12 45.57 6,224,235 +0.22(+0.49%)
May 18, 2011 45.66 45.74 45.15 45.35 8,361,696 +0.11(+0.24%)
May 17, 2011 44.96 45.46 44.53 45.24 9,698,277 +0.07(+0.15%)
May 16, 2011 45.10 45.95 44.77 45.17 10,102,137 +0.16(+0.36%)
May 13, 2011 45.25 45.46 44.25 45.01 11,143,710 -0.14(-0.31%)
May 12, 2011 45.26 46.64 44.57 45.15 12,348,085 -0.40(-0.88%)
May 11, 2011 47.57 47.65 45.01 45.55 16,704,703 -2.10(-4.41%)
May 10, 2011 48.14 48.14 47.36 47.65 6,460,455 -0.02(-0.04%)
May 09, 2011 47.42 47.70 47.05 47.67 6,201,151 +0.83(+1.77%)
May 06, 2011 47.66 47.98 46.55 46.84 9,432,848 +0.01(+0.02%)
May 05, 2011 47.54 48.03 46.25 46.83 15,338,325 -1.28(-2.66%)
May 04, 2011 48.84 48.84 47.17 48.11 14,649,124 -0.51(-1.05%)
May 03, 2011 49.53 49.93 48.11 48.62 11,781,969 -1.03(-2.07%)
May 02, 2011 49.45 49.67 49.20 49.65 11,502,964 -1.36(-2.67%)
Apr 29, 2011 51.32 51.33 50.23 51.01 10,886,364 +0.29(+0.57%)
Apr 28, 2011 51.69 51.78 50.69 50.72 13,561,692 -0.12(-0.24%)
Apr 27, 2011 50.90 51.17 49.56 50.84 17,844,322 +0.65(+1.30%)
Apr 26, 2011 51.67 51.74 49.95 50.19 20,030,526 -1.67(-3.22%)
Apr 25, 2011 53.33 53.42 51.78 51.86 25,443,307 -3.77(-6.78%)
Apr 21, 2011 55.24 55.74 54.87 55.63 6,255,370 +0.82(+1.50%)
Apr 20, 2011 54.79 55.40 54.64 54.81 7,580,276 +0.58(+1.07%)
Apr 19, 2011 53.36 54.38 53.16 54.23 7,296,292 +0.76(+1.42%)
Apr 18, 2011 53.48 53.82 52.05 53.47 10,467,683 +0.14(+0.26%)
Apr 15, 2011 53.40 53.76 53.00 53.33 5,560,643 -0.09(-0.17%)
Apr 14, 2011 52.33 53.77 52.15 53.42 7,962,273 +1.26(+2.42%)
Apr 13, 2011 52.80 53.18 51.93 52.16 6,230,355 -0.18(-0.34%)
Apr 12, 2011 52.56 52.86 51.65 52.34 7,056,738 -0.74(-1.39%)
Apr 11, 2011 54.19 54.35 52.55 53.08 6,858,771 -1.29(-2.37%)
Apr 08, 2011 54.76 54.88 53.96 54.37 9,452,779 +0.60(+1.12%)
Apr 07, 2011 54.02 54.48 53.59 53.77 8,483,980 -0.41(-0.76%)
Apr 06, 2011 54.45 54.89 53.62 54.18 9,740,152 -0.10(-0.18%)
Apr 05, 2011 51.41 54.36 51.22 54.28 12,730,926 +2.89(+5.62%)
Apr 04, 2011 51.59 52.17 51.31 51.39 4,273,080 +0.12(+0.23%)
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.