Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.19 44.37 43.19 43.22 5,325,177 -1.17(-2.64%)
May 23, 2011 44.58 44.67 43.90 44.39 4,853,598 -0.67(-1.49%)
May 20, 2011 45.87 45.87 44.71 45.06 4,929,376 -0.84(-1.83%)
May 19, 2011 45.65 46.01 45.34 45.90 5,696,207 +0.49(+1.08%)
May 18, 2011 44.14 45.63 44.07 45.41 7,148,370 +1.35(+3.06%)
May 17, 2011 44.44 44.44 43.82 44.06 4,600,798 -0.60(-1.34%)
May 16, 2011 43.69 44.86 43.35 44.66 7,503,569 +0.81(+1.85%)
May 13, 2011 43.64 43.93 43.29 43.85 7,226,082 +1.02(+2.38%)
May 12, 2011 42.60 42.89 42.06 42.83 4,414,258 +0.08(+0.19%)
May 11, 2011 42.75 42.99 42.12 42.75 4,767,178 -0.10(-0.23%)
May 10, 2011 42.75 43.00 42.23 42.85 4,153,668 +0.31(+0.73%)
May 09, 2011 41.69 42.60 41.66 42.54 4,341,492 +0.68(+1.62%)
May 06, 2011 42.08 42.40 41.69 41.86 4,254,997 +0.06(+0.14%)
May 05, 2011 41.08 41.93 40.66 41.80 5,148,011 +0.56(+1.36%)
May 04, 2011 41.29 41.78 41.06 41.24 5,034,726 -0.20(-0.48%)
May 03, 2011 41.85 42.14 41.42 41.44 5,527,325 -0.63(-1.50%)
May 02, 2011 42.02 42.08 41.92 42.07 6,152,533 +0.69(+1.67%)
Apr 29, 2011 41.52 41.56 41.06 41.38 4,414,619 -0.07(-0.17%)
Apr 28, 2011 42.66 42.89 41.39 41.45 9,104,745 +1.64(+4.12%)
Apr 27, 2011 39.94 40.15 39.36 39.81 4,667,182 +0.12(+0.30%)
Apr 26, 2011 39.35 39.74 39.15 39.69 4,176,868 +0.90(+2.32%)
Apr 25, 2011 38.96 39.14 38.66 38.79 2,799,509 -0.27(-0.69%)
Apr 21, 2011 38.45 39.11 38.20 39.06 6,714,685 +2.04(+5.51%)
Apr 20, 2011 37.28 37.59 36.90 37.02 2,299,647 +0.22(+0.60%)
Apr 19, 2011 36.55 36.86 36.34 36.80 1,599,036 +0.28(+0.77%)
Apr 18, 2011 37.07 37.07 36.10 36.52 3,122,342 -0.91(-2.43%)
Apr 15, 2011 37.64 37.77 37.34 37.43 2,652,003 -0.06(-0.16%)
Apr 14, 2011 37.30 37.54 36.93 37.49 2,445,117 +0.05(+0.13%)
Apr 13, 2011 37.99 37.99 37.26 37.44 3,236,787 -0.23(-0.61%)
Apr 12, 2011 36.67 37.78 36.54 37.67 5,495,998 +0.78(+2.11%)
Apr 11, 2011 36.87 37.36 36.84 36.89 2,245,813 +0.14(+0.38%)
Apr 08, 2011 37.25 37.32 36.54 36.75 2,529,202 -0.29(-0.78%)
Apr 07, 2011 37.33 37.94 36.97 37.04 3,380,170 -0.31(-0.83%)
Apr 06, 2011 37.81 37.95 37.18 37.35 2,314,031 -0.35(-0.93%)
Apr 05, 2011 37.90 38.02 37.43 37.70 3,370,409 -0.24(-0.63%)
Apr 04, 2011 37.81 38.05 37.63 37.94 2,631,633 +0.26(+0.69%)
Apr 01, 2011 37.53 37.91 37.39 37.68 2,351,773 +0.25(+0.67%)
Mar 31, 2011 37.14 37.45 37.02 37.43 3,382,441 -0.17(-0.45%)
Mar 30, 2011 37.60 37.60 37.60 37.60 3,669,268 +0.59(+1.59%)
Mar 29, 2011 36.85 37.19 36.82 37.01 2,196,599 +0.12(+0.33%)
Mar 28, 2011 36.95 37.16 36.76 36.89 2,365,458 +0.10(+0.27%)
Mar 25, 2011 37.11 37.48 36.61 36.79 5,165,114 +0.35(+0.96%)
Mar 24, 2011 35.66 36.48 35.64 36.44 3,140,681 +0.95(+2.68%)
Mar 23, 2011 35.29 35.61 34.95 35.49 2,867,763 +0.06(+0.17%)
Mar 22, 2011 35.70 35.83 35.25 35.43 5,116,755 -0.14(-0.39%)
Mar 21, 2011 35.59 35.71 35.32 35.57 3,499,448 +0.46(+1.31%)
Mar 18, 2011 35.19 35.65 35.02 35.11 5,038,540 +0.31(+0.89%)
Mar 17, 2011 35.19 35.37 34.42 34.80 3,861,394 +0.12(+0.35%)
Mar 16, 2011 35.83 35.96 34.68 34.68 7,089,423 -1.30(-3.61%)
Mar 15, 2011 35.64 36.21 35.57 35.98 5,231,594 -0.06(-0.17%)
Mar 14, 2011 36.22 36.41 35.59 36.04 3,291,153 -0.46(-1.26%)
Mar 11, 2011 36.88 37.11 36.22 36.50 3,283,939 -0.36(-0.98%)
Mar 10, 2011 37.62 37.66 36.74 36.86 3,805,996 -1.19(-3.13%)
Mar 09, 2011 37.68 38.17 37.27 38.05 2,850,271 +0.29(+0.77%)
Mar 08, 2011 37.63 37.95 37.17 37.76 3,458,593 +0.12(+0.32%)
Mar 07, 2011 38.45 38.76 37.36 37.64 3,169,772 -0.70(-1.83%)
Mar 04, 2011 38.84 39.06 37.91 38.34 4,321,179 -0.53(-1.36%)
Mar 03, 2011 37.93 39.23 37.93 38.87 4,376,484 +1.18(+3.13%)
Mar 02, 2011 37.34 38.07 37.26 37.69 3,359,203 +0.34(+0.91%)
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.