Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.26 44.78 44.12 44.37 7,176,225 +0.34(+0.77%)
May 23, 2011 44.15 44.22 43.66 44.03 7,867,998 -0.97(-2.16%)
May 20, 2011 44.80 45.10 44.25 45.00 13,164,994 +1.11(+2.53%)
May 19, 2011 43.88 44.07 43.54 43.89 7,667,268 +0.62(+1.43%)
May 18, 2011 42.76 43.33 42.62 43.27 6,086,919 +0.47(+1.10%)
May 17, 2011 42.80 42.95 42.34 42.80 7,241,486 +0.34(+0.80%)
May 16, 2011 42.75 43.10 42.26 42.46 11,545,050 -0.47(-1.09%)
May 13, 2011 43.43 43.60 42.75 42.93 8,895,929 -0.65(-1.49%)
May 12, 2011 43.37 43.86 43.00 43.58 7,421,941 -0.38(-0.86%)
May 11, 2011 44.72 44.72 43.76 43.96 6,339,829 -1.02(-2.27%)
May 10, 2011 44.63 45.00 44.50 44.98 5,902,105 +0.11(+0.25%)
May 09, 2011 44.52 45.00 44.37 44.87 7,403,830 +0.59(+1.33%)
May 06, 2011 43.52 45.04 43.51 44.28 17,001,344 +0.80(+1.84%)
May 05, 2011 44.00 44.17 43.25 43.48 11,052,548 -0.90(-2.03%)
May 04, 2011 44.97 45.00 44.30 44.38 10,580,240 -0.42(-0.94%)
May 03, 2011 45.48 45.60 44.44 44.80 12,190,791 -1.12(-2.44%)
May 02, 2011 45.85 45.98 45.77 45.92 5,693,261 -0.22(-0.48%)
Apr 29, 2011 46.25 46.40 46.02 46.14 6,873,283 -0.14(-0.30%)
Apr 28, 2011 46.11 46.49 46.01 46.28 7,235,121 -0.25(-0.54%)
Apr 27, 2011 46.83 46.85 45.94 46.53 12,317,006 +0.21(+0.45%)
Apr 26, 2011 45.95 46.36 45.87 46.32 7,887,464 +0.34(+0.74%)
Apr 25, 2011 45.97 46.15 45.75 45.98 8,629,024 -0.05(-0.11%)
Apr 21, 2011 46.40 46.41 45.87 46.03 7,247,281 +0.12(+0.26%)
Apr 20, 2011 46.05 46.14 45.78 45.91 9,417,336 +1.23(+2.75%)
Apr 19, 2011 44.48 44.81 44.44 44.68 5,287,666 +0.21(+0.47%)
Apr 18, 2011 44.27 44.64 44.04 44.47 7,936,013 -0.49(-1.09%)
Apr 15, 2011 44.96 45.11 44.68 44.96 9,250,258 -0.58(-1.27%)
Apr 14, 2011 45.28 45.70 45.25 45.54 9,344,158 +0.14(+0.31%)
Apr 13, 2011 45.92 46.00 45.30 45.40 6,997,196 +0.10(+0.22%)
Apr 12, 2011 46.07 46.14 45.11 45.30 9,040,207 -1.37(-2.94%)
Apr 11, 2011 46.87 47.18 46.57 46.67 6,700,951 -0.07(-0.15%)
Apr 08, 2011 47.42 47.45 46.72 46.74 8,892,580 -0.21(-0.45%)
Apr 07, 2011 46.79 46.97 46.53 46.95 5,921,388 +0.09(+0.19%)
Apr 06, 2011 46.51 46.98 46.40 46.86 7,632,250 +0.13(+0.28%)
Apr 05, 2011 46.41 47.04 46.37 46.73 8,690,951 +0.84(+1.83%)
Apr 04, 2011 46.17 46.19 45.63 45.89 7,010,195 +0.23(+0.50%)
Apr 01, 2011 45.20 45.97 45.12 45.66 10,970,707 +1.52(+3.44%)
Mar 31, 2011 44.05 44.37 44.00 44.14 11,320,883 -0.44(-0.99%)
Mar 30, 2011 44.58 44.58 44.58 44.58 11,611,194 -0.20(-0.45%)
Mar 29, 2011 44.90 45.15 44.52 44.78 18,286,888 -1.26(-2.74%)
Mar 28, 2011 46.25 46.49 45.96 46.04 8,042,502 -0.83(-1.77%)
Mar 25, 2011 46.39 47.14 46.33 46.87 8,526,652 +0.06(+0.13%)
Mar 24, 2011 46.66 47.00 46.30 46.81 11,578,465 +0.58(+1.25%)
Mar 23, 2011 45.76 46.37 45.75 46.23 6,229,982 +0.49(+1.07%)
Mar 22, 2011 46.03 46.04 45.60 45.74 5,407,438 -0.06(-0.13%)
Mar 21, 2011 45.59 45.90 45.55 45.80 5,343,860 +0.69(+1.53%)
Mar 18, 2011 45.34 45.45 45.00 45.11 8,677,858 +0.43(+0.96%)
Mar 17, 2011 44.37 44.91 44.05 44.68 8,812,686 +1.44(+3.33%)
Mar 16, 2011 43.87 44.33 42.79 43.24 11,892,541 -0.53(-1.21%)
Mar 15, 2011 43.79 44.07 43.71 43.77 14,537,699 -1.30(-2.88%)
Mar 14, 2011 45.17 45.31 44.50 45.07 9,275,821 -0.68(-1.49%)
Mar 11, 2011 45.02 45.94 45.02 45.75 13,921,113 +0.09(+0.20%)
Mar 10, 2011 46.49 46.50 45.65 45.66 10,099,826 -1.75(-3.69%)
Mar 09, 2011 47.47 47.56 47.18 47.41 5,075,522 -0.40(-0.84%)
Mar 08, 2011 47.75 48.00 47.45 47.81 6,513,282 -0.34(-0.71%)
Mar 07, 2011 49.03 49.09 48.11 48.15 7,991,000 -0.41(-0.84%)
Mar 04, 2011 48.34 48.62 47.88 48.56 7,958,325 +0.35(+0.73%)
Mar 03, 2011 47.99 48.24 47.80 48.21 6,074,601 +0.47(+0.98%)
Mar 02, 2011 47.65 48.03 47.46 47.74 7,862,814 +0.14(+0.29%)
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.