Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.73 46.87 44.80 46.11 1,165,874 +1.70(+3.83%)
May 23, 2011 45.11 45.11 44.09 44.41 624,182 -1.73(-3.75%)
May 20, 2011 45.64 46.53 44.74 46.14 478,899 +0.18(+0.39%)
May 19, 2011 46.83 47.46 45.48 45.96 473,867 -0.41(-0.88%)
May 18, 2011 44.31 46.50 44.04 46.37 660,454 +2.16(+4.89%)
May 17, 2011 44.04 45.47 43.30 44.21 713,279 -0.03(-0.07%)
May 16, 2011 45.44 46.77 43.88 44.24 955,859 -1.55(-3.39%)
May 13, 2011 46.32 47.77 45.53 45.79 682,660 -0.33(-0.72%)
May 12, 2011 46.45 47.81 45.44 46.12 705,943 -0.56(-1.20%)
May 11, 2011 48.62 48.91 46.45 46.68 1,206,575 -2.19(-4.48%)
May 10, 2011 49.84 50.40 48.21 48.87 1,516,540 -0.61(-1.23%)
May 09, 2011 43.74 50.33 43.03 49.48 4,013,430 +8.38(+20.39%)
May 06, 2011 40.82 42.38 40.37 41.10 1,143,381 +1.83(+4.66%)
May 05, 2011 39.05 39.62 37.64 39.27 1,399,940 -0.30(-0.76%)
May 04, 2011 41.81 41.81 39.50 39.57 1,025,780 -2.29(-5.47%)
May 03, 2011 44.35 44.35 41.32 41.86 691,401 -2.95(-6.58%)
May 02, 2011 44.99 46.49 44.64 44.81 506,346 -1.12(-2.44%)
Apr 29, 2011 44.91 46.18 44.56 45.93 264,267 +1.29(+2.89%)
Apr 28, 2011 44.54 45.15 43.88 44.64 364,863 -0.05(-0.11%)
Apr 27, 2011 45.54 45.74 43.39 44.69 751,218 -1.22(-2.66%)
Apr 26, 2011 45.78 46.27 44.93 45.91 253,632 +0.59(+1.30%)
Apr 25, 2011 45.48 45.78 44.56 45.32 267,620 -0.34(-0.74%)
Apr 21, 2011 44.95 45.70 44.31 45.66 360,872 +1.06(+2.38%)
Apr 20, 2011 44.30 44.90 43.60 44.60 420,997 +1.06(+2.43%)
Apr 19, 2011 42.82 43.55 42.12 43.54 406,206 +0.91(+2.13%)
Apr 18, 2011 42.94 43.03 42.09 42.63 453,007 -0.71(-1.64%)
Apr 15, 2011 42.65 43.41 42.38 43.34 977,842 +1.29(+3.07%)
Apr 14, 2011 42.53 42.68 41.53 42.05 750,650 -1.17(-2.71%)
Apr 13, 2011 44.07 44.99 42.71 43.22 471,450 -0.04(-0.09%)
Apr 12, 2011 44.98 44.98 42.57 43.26 688,862 -2.28(-5.01%)
Apr 11, 2011 46.43 47.31 45.14 45.54 619,831 -0.81(-1.75%)
Apr 08, 2011 47.55 47.94 46.19 46.35 458,445 -0.67(-1.42%)
Apr 07, 2011 47.14 47.90 46.79 47.02 442,421 +0.05(+0.11%)
Apr 06, 2011 48.39 48.60 46.95 46.97 676,852 -0.94(-1.96%)
Apr 05, 2011 48.30 48.56 47.78 47.91 395,357 -0.54(-1.11%)
Apr 04, 2011 48.00 48.54 47.72 48.45 450,048 +0.63(+1.32%)
Apr 01, 2011 48.24 48.73 47.07 47.82 531,314 +0.22(+0.47%)
Mar 31, 2011 48.41 48.70 47.47 47.60 512,207 -0.60(-1.26%)
Mar 30, 2011 48.20 49.55 47.45 48.20 655,466 +1.30(+2.77%)
Mar 29, 2011 45.88 47.74 45.42 46.90 544,274 +1.19(+2.60%)
Mar 28, 2011 46.18 46.55 45.45 45.71 419,395 -0.27(-0.59%)
Mar 25, 2011 44.81 46.81 44.31 45.98 520,509 +1.31(+2.93%)
Mar 24, 2011 45.32 45.32 43.61 44.67 634,389 -0.23(-0.51%)
Mar 23, 2011 45.38 45.55 44.43 44.90 345,974 -0.42(-0.93%)
Mar 22, 2011 45.79 45.95 44.56 45.32 488,325 -0.32(-0.70%)
Mar 21, 2011 45.99 46.39 45.16 45.64 718,721 +0.84(+1.88%)
Mar 18, 2011 45.99 45.99 44.18 44.80 1,393,588 +0.25(+0.56%)
Mar 17, 2011 43.34 45.42 43.13 44.55 920,469 +2.16(+5.10%)
Mar 16, 2011 41.06 43.29 41.06 42.39 1,115,442 +1.27(+3.09%)
Mar 15, 2011 40.63 41.47 39.33 41.12 972,582 -0.54(-1.30%)
Mar 14, 2011 40.82 41.78 40.00 41.66 612,649 +0.55(+1.34%)
Mar 11, 2011 40.65 41.65 39.90 41.11 664,487 +0.27(+0.66%)
Mar 10, 2011 41.50 41.72 39.30 40.84 1,086,713 -1.16(-2.76%)
Mar 09, 2011 42.29 43.34 41.89 42.00 643,186 -0.22(-0.51%)
Mar 08, 2011 43.34 43.43 42.03 42.22 1,217,000 -1.24(-2.84%)
Mar 07, 2011 42.73 43.89 42.32 43.45 1,021,693 +0.78(+1.83%)
Mar 04, 2011 42.45 42.99 41.53 42.67 1,090,727 -0.99(-2.27%)
Mar 03, 2011 42.89 43.81 42.25 43.66 793,070 +1.05(+2.46%)
Mar 02, 2011 42.39 42.79 41.37 42.61 858,542 +0.00(+0.00%)
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.