Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 47.78 48.60 47.78 48.50 419,757 +0.53(+1.10%)
Apr 28, 2011 48.12 48.28 47.61 47.97 446,500 -0.06(-0.12%)
Apr 27, 2011 48.94 48.96 47.65 48.03 579,241 -0.51(-1.05%)
Apr 26, 2011 47.61 48.67 47.61 48.54 596,965 +1.26(+2.66%)
Apr 25, 2011 47.48 47.69 47.08 47.28 294,899 -0.04(-0.08%)
Apr 21, 2011 46.66 47.39 46.47 47.32 371,725 +0.88(+1.89%)
Apr 20, 2011 46.14 46.89 46.14 46.44 562,525 +1.23(+2.72%)
Apr 19, 2011 44.67 45.37 44.64 45.21 574,070 +0.62(+1.39%)
Apr 18, 2011 44.68 44.70 44.17 44.59 606,665 -0.82(-1.81%)
Apr 15, 2011 44.13 45.43 43.93 45.41 564,104 +1.29(+2.92%)
Apr 14, 2011 43.76 44.15 43.51 44.12 540,312 +0.01(+0.02%)
Apr 13, 2011 44.14 44.48 43.78 44.11 505,350 +0.20(+0.46%)
Apr 12, 2011 44.58 44.66 43.53 43.91 1,120,151 -1.15(-2.55%)
Apr 11, 2011 44.56 45.72 44.40 45.06 2,623,708 +0.56(+1.26%)
Apr 08, 2011 44.26 44.84 44.09 44.50 1,213,159 +0.59(+1.34%)
Apr 07, 2011 43.59 44.55 43.32 43.91 792,114 +0.28(+0.64%)
Apr 06, 2011 44.20 44.20 43.20 43.63 493,705 -0.24(-0.55%)
Apr 05, 2011 43.50 44.41 43.02 43.87 600,611 +0.37(+0.85%)
Apr 04, 2011 44.15 44.70 43.34 43.50 477,311 -0.34(-0.78%)
Apr 01, 2011 43.74 44.26 43.56 43.84 449,278 +0.54(+1.25%)
Mar 31, 2011 42.21 43.38 42.21 43.30 488,433 +0.75(+1.76%)
Mar 30, 2011 42.33 42.63 41.47 42.55 559,759 +0.47(+1.12%)
Mar 29, 2011 41.91 42.10 41.41 42.08 513,230 +0.04(+0.10%)
Mar 28, 2011 42.92 43.28 42.04 42.04 449,616 -0.82(-1.91%)
Mar 25, 2011 41.95 42.95 41.70 42.86 524,924 +1.13(+2.71%)
Mar 24, 2011 42.14 42.14 41.33 41.73 369,331 +0.17(+0.41%)
Mar 23, 2011 41.78 41.90 41.22 41.56 406,592 -0.23(-0.55%)
Mar 22, 2011 42.46 42.46 41.52 41.79 366,937 -0.26(-0.62%)
Mar 21, 2011 41.99 42.16 41.73 42.05 426,411 +0.79(+1.91%)
Mar 18, 2011 41.70 41.98 41.19 41.26 517,074 +0.12(+0.29%)
Mar 17, 2011 41.11 41.74 40.76 41.14 380,015 +0.62(+1.53%)
Mar 16, 2011 41.51 42.20 40.26 40.52 748,593 -1.10(-2.64%)
Mar 15, 2011 41.24 41.93 41.05 41.62 864,010 +0.57(+1.39%)
Mar 14, 2011 41.23 42.11 40.79 41.05 983,828 -0.97(-2.31%)
Mar 11, 2011 41.71 42.14 41.24 42.02 478,956 +0.05(+0.12%)
Mar 10, 2011 42.48 42.85 41.89 41.97 773,091 -1.42(-3.27%)
Mar 09, 2011 43.08 43.50 42.64 43.39 714,799 +0.36(+0.84%)
Mar 08, 2011 43.19 43.60 42.69 43.03 733,482 -0.12(-0.28%)
Mar 07, 2011 44.22 44.47 42.80 43.15 582,254 -0.95(-2.15%)
Mar 04, 2011 44.17 44.39 43.53 44.10 528,888 -0.33(-0.74%)
Mar 03, 2011 43.55 44.75 43.54 44.43 657,546 +1.40(+3.25%)
Mar 02, 2011 42.42 43.37 42.24 43.03 923,553 +0.67(+1.58%)
Mar 01, 2011 43.55 43.81 42.26 42.36 766,770 -1.06(-2.44%)
Feb 28, 2011 43.47 43.95 43.11 43.42 1,042,782 +0.24(+0.56%)
Feb 25, 2011 42.84 43.32 42.16 43.18 1,105,235 +0.81(+1.91%)
Feb 24, 2011 42.58 43.40 41.98 42.37 1,090,135 -0.33(-0.77%)
Feb 23, 2011 43.36 43.61 42.24 42.70 1,275,563 -0.49(-1.13%)
Feb 22, 2011 44.87 44.87 43.06 43.19 825,858 -2.16(-4.76%)
Feb 18, 2011 45.55 45.64 45.18 45.35 855,872 -0.13(-0.29%)
Feb 17, 2011 45.14 45.64 45.00 45.48 829,019 +0.37(+0.82%)
Feb 16, 2011 45.45 45.65 45.02 45.11 970,086 +0.01(+0.02%)
Feb 15, 2011 44.71 45.38 44.61 45.10 817,413 +0.24(+0.53%)
Feb 14, 2011 44.73 45.21 44.13 44.86 664,963 +0.20(+0.45%)
Feb 11, 2011 43.25 44.95 43.25 44.66 1,364,501 +1.24(+2.86%)
Feb 10, 2011 42.93 43.93 42.31 43.42 2,029,803 +0.55(+1.28%)
Feb 09, 2011 43.45 44.84 41.97 42.87 3,837,096 +2.65(+6.59%)
Feb 08, 2011 40.53 40.54 39.82 40.22 1,141,812 -0.19(-0.47%)
Feb 07, 2011 40.70 41.41 40.11 40.41 1,103,085 -0.23(-0.57%)
Feb 04, 2011 40.21 40.65 40.04 40.64 479,658 +0.41(+1.02%)
Feb 03, 2011 40.28 40.78 39.56 40.23 1,306,060 +0.23(+0.57%)
Feb 02, 2011 38.07 40.12 38.07 40.00 1,267,180 +1.61(+4.19%)
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.