Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.28 44.38 44.04 44.23 81,198 +0.09(+0.19%)
May 23, 2011 44.21 44.31 43.95 44.15 132,184 -1.42(-3.11%)
May 20, 2011 45.61 45.78 45.48 45.56 100,539 +0.43(+0.96%)
May 19, 2011 45.16 45.27 44.86 45.13 59,594 +0.02(+0.05%)
May 18, 2011 44.38 45.15 44.38 45.10 181,759 +1.43(+3.28%)
May 17, 2011 43.57 43.80 43.34 43.67 99,367 +0.46(+1.07%)
May 16, 2011 43.32 43.66 43.00 43.21 102,175 -0.56(-1.27%)
May 13, 2011 44.50 44.54 43.67 43.77 120,873 -0.84(-1.89%)
May 12, 2011 44.44 44.76 43.89 44.61 81,484 -0.12(-0.26%)
May 11, 2011 45.00 45.01 44.52 44.73 65,153 -0.77(-1.70%)
May 10, 2011 45.13 45.64 45.13 45.50 49,459 +0.48(+1.07%)
May 09, 2011 45.07 45.20 44.92 45.02 37,133 +0.12(+0.26%)
May 06, 2011 45.09 45.39 44.63 44.90 81,701 +0.36(+0.82%)
May 05, 2011 44.35 44.88 44.34 44.54 107,085 +0.20(+0.45%)
May 04, 2011 44.44 44.56 44.07 44.34 116,071 -0.21(-0.47%)
May 03, 2011 44.61 44.70 44.26 44.55 110,284 -0.70(-1.56%)
May 02, 2011 45.18 45.27 45.12 45.25 74,141 +0.12(+0.26%)
Apr 29, 2011 45.02 45.22 44.85 45.14 125,018 -1.24(-2.67%)
Apr 28, 2011 46.31 46.40 46.13 46.37 68,585 -0.56(-1.19%)
Apr 27, 2011 47.12 47.13 46.41 46.93 99,144 -0.40(-0.85%)
Apr 26, 2011 47.22 47.54 47.06 47.33 94,086 -0.33(-0.70%)
Apr 25, 2011 47.90 47.92 47.49 47.66 35,357 -0.56(-1.15%)
Apr 21, 2011 47.64 48.22 47.59 48.22 91,490 +0.63(+1.32%)
Apr 20, 2011 47.15 47.59 47.03 47.59 105,077 +1.16(+2.50%)
Apr 19, 2011 46.26 46.56 46.26 46.43 53,682 +0.36(+0.79%)
Apr 18, 2011 45.88 46.28 45.72 46.07 125,442 -1.21(-2.57%)
Apr 15, 2011 47.19 47.46 46.99 47.29 92,321 -0.69(-1.44%)
Apr 14, 2011 47.57 47.99 47.37 47.97 86,342 -0.19(-0.40%)
Apr 13, 2011 48.54 48.69 47.92 48.17 105,261 +0.36(+0.76%)
Apr 12, 2011 48.30 48.34 47.80 47.80 334,525 -2.11(-4.23%)
Apr 11, 2011 50.34 50.49 49.71 49.91 141,405 +0.81(+1.66%)
Apr 08, 2011 49.33 49.46 48.79 49.10 85,022 +0.34(+0.70%)
Apr 07, 2011 48.64 49.07 48.54 48.76 49,321 -0.07(-0.14%)
Apr 06, 2011 48.80 48.95 48.65 48.83 59,425 +0.38(+0.78%)
Apr 05, 2011 48.55 48.68 48.33 48.45 45,250 -0.31(-0.64%)
Apr 04, 2011 48.51 48.76 48.31 48.76 65,334 +0.78(+1.62%)
Apr 01, 2011 47.66 48.14 47.66 47.98 155,577 +1.61(+3.48%)
Mar 31, 2011 46.00 46.53 45.95 46.37 173,754 +0.46(+1.01%)
Mar 30, 2011 45.85 46.08 45.75 45.91 129,170 +0.59(+1.29%)
Mar 29, 2011 44.95 45.32 44.84 45.32 88,090 +0.69(+1.55%)
Mar 28, 2011 44.96 44.96 44.55 44.63 115,147 -0.46(-1.01%)
Mar 25, 2011 44.99 45.38 44.99 45.09 49,662 -0.52(-1.15%)
Mar 24, 2011 45.31 45.61 45.10 45.61 79,023 +0.46(+1.01%)
Mar 23, 2011 44.74 45.23 44.67 45.16 98,764 +1.49(+3.41%)
Mar 22, 2011 43.72 43.76 43.11 43.67 160,543 +0.35(+0.81%)
Mar 21, 2011 43.15 43.35 43.15 43.32 108,339 +0.50(+1.17%)
Mar 18, 2011 42.94 42.97 42.62 42.81 124,768 -0.20(-0.46%)
Mar 17, 2011 43.41 43.41 42.87 43.01 98,171 +0.14(+0.32%)
Mar 16, 2011 43.95 44.02 42.84 42.87 142,143 -1.31(-2.96%)
Mar 15, 2011 43.99 44.42 43.94 44.18 79,633 -0.83(-1.84%)
Mar 14, 2011 44.62 45.07 44.62 45.01 75,215 +0.47(+1.06%)
Mar 11, 2011 44.26 44.71 44.26 44.54 82,035 +0.44(+1.00%)
Mar 10, 2011 44.49 44.59 44.08 44.10 107,901 -1.08(-2.39%)
Mar 09, 2011 44.86 45.25 44.84 45.18 104,364 -1.01(-2.19%)
Mar 08, 2011 45.73 46.29 45.39 46.19 102,775 +1.02(+2.26%)
Mar 07, 2011 45.47 45.85 45.06 45.17 51,697 -0.22(-0.49%)
Mar 04, 2011 45.61 45.83 45.03 45.39 100,308 -0.52(-1.13%)
Mar 03, 2011 45.40 45.91 45.31 45.91 148,644 +1.22(+2.72%)
Mar 02, 2011 44.78 45.09 44.56 44.69 142,195 +0.33(+0.75%)
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.