Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.67 44.04 43.37 43.87 7,204,065 +0.41(+0.94%)
Jun 29, 2011 42.57 43.58 42.48 43.46 10,549,754 +1.43(+3.40%)
Jun 28, 2011 41.67 42.09 41.48 42.03 5,045,890 +0.67(+1.62%)
Jun 27, 2011 40.90 41.50 40.85 41.36 4,526,314 +0.37(+0.90%)
Jun 24, 2011 41.22 41.35 40.69 40.99 12,497,820 -0.26(-0.63%)
Jun 23, 2011 41.00 41.45 40.37 41.25 9,428,242 -0.35(-0.84%)
Jun 22, 2011 41.47 42.07 41.35 41.60 6,992,511 -0.02(-0.05%)
Jun 21, 2011 40.71 41.91 40.71 41.62 9,623,271 +1.10(+2.71%)
Jun 20, 2011 40.53 40.54 40.25 40.52 5,005,206 +0.15(+0.37%)
Jun 17, 2011 40.31 40.61 40.11 40.37 8,772,925 +0.50(+1.25%)
Jun 16, 2011 39.42 40.31 39.32 39.87 10,271,858 +0.63(+1.61%)
Jun 15, 2011 40.91 40.91 39.13 39.24 15,814,199 -2.04(-4.94%)
Jun 14, 2011 41.63 42.03 41.22 41.28 6,974,062 +0.17(+0.41%)
Jun 13, 2011 40.99 41.23 40.68 41.11 5,378,381 +0.20(+0.49%)
Jun 10, 2011 41.35 41.51 40.44 40.91 8,928,374 -0.75(-1.80%)
Jun 09, 2011 41.35 41.86 41.04 41.66 4,671,240 +0.42(+1.02%)
Jun 08, 2011 41.18 41.56 41.00 41.24 6,009,383 -0.15(-0.36%)
Jun 07, 2011 41.85 42.05 41.38 41.39 7,946,107 -0.02(-0.05%)
Jun 06, 2011 41.61 41.87 40.92 41.41 7,157,007 -0.36(-0.86%)
Jun 03, 2011 42.68 42.11 41.52 41.77 10,820,808 -1.65(-3.80%)
May 24, 2011 43.58 43.78 43.25 43.42 6,696,529 -0.02(-0.05%)
May 23, 2011 43.34 43.81 43.24 43.44 5,290,110 -0.78(-1.76%)
May 20, 2011 45.04 45.25 44.12 44.22 5,402,656 -0.97(-2.15%)
May 19, 2011 44.94 45.22 44.55 45.19 7,047,825 +0.47(+1.05%)
May 18, 2011 44.33 44.76 44.12 44.72 4,474,061 +0.39(+0.88%)
May 17, 2011 43.99 44.36 43.73 44.33 7,220,554 +0.20(+0.45%)
May 16, 2011 44.18 44.71 44.00 44.13 6,194,523 -0.28(-0.63%)
May 13, 2011 45.13 45.20 44.10 44.41 6,966,412 -0.66(-1.46%)
May 12, 2011 45.09 45.26 44.56 45.07 5,951,087 -0.07(-0.16%)
May 11, 2011 45.08 45.79 44.91 45.14 7,242,407 -0.13(-0.29%)
May 10, 2011 44.91 45.43 44.60 45.27 6,970,581 +0.69(+1.55%)
May 09, 2011 44.75 44.96 44.49 44.58 5,612,959 -0.25(-0.56%)
May 06, 2011 45.41 45.56 44.42 44.83 8,772,628 +0.08(+0.18%)
May 05, 2011 45.86 45.88 44.29 44.75 13,571,468 -1.40(-3.03%)
May 04, 2011 46.24 46.50 45.65 46.15 6,869,612 -0.28(-0.60%)
May 03, 2011 46.13 46.92 46.11 46.43 5,428,909 -0.06(-0.13%)
May 02, 2011 46.37 46.49 46.28 46.49 8,099,234 -0.30(-0.64%)
Apr 29, 2011 46.36 46.79 46.03 46.79 7,900,317 +0.34(+0.73%)
Apr 28, 2011 45.49 46.65 45.48 46.45 8,054,042 +1.08(+2.38%)
Apr 27, 2011 44.92 45.45 44.38 45.37 6,580,889 +0.62(+1.39%)
Apr 26, 2011 44.51 44.97 44.46 44.75 6,054,400 +0.44(+0.99%)
Apr 25, 2011 44.37 44.39 43.99 44.31 4,393,167 -0.07(-0.16%)
Apr 21, 2011 44.24 44.40 43.76 44.38 3,991,523 +0.54(+1.23%)
Apr 20, 2011 43.99 44.41 43.80 43.84 5,418,793 +0.56(+1.29%)
Apr 19, 2011 43.57 43.57 42.93 43.28 6,959,541 -0.09(-0.21%)
Apr 18, 2011 43.23 43.46 42.76 43.37 7,070,559 -0.59(-1.34%)
Apr 15, 2011 44.40 44.47 43.80 43.96 5,072,513 -0.17(-0.39%)
Apr 14, 2011 44.00 44.33 43.50 44.13 5,326,562 -0.04(-0.09%)
Apr 13, 2011 44.96 45.10 44.00 44.17 5,934,732 -0.60(-1.34%)
Apr 12, 2011 44.24 44.96 44.00 44.77 6,159,839 +0.19(+0.43%)
Apr 11, 2011 44.54 45.08 44.39 44.58 5,889,918 +0.05(+0.11%)
Apr 08, 2011 45.14 45.38 44.36 44.53 5,247,526 -0.77(-1.70%)
Apr 07, 2011 45.36 45.66 44.78 45.30 7,700,058 -0.20(-0.44%)
Apr 06, 2011 45.16 45.61 44.92 45.50 7,039,375 +0.52(+1.16%)
Apr 05, 2011 45.50 45.60 44.86 44.98 7,357,603 -0.75(-1.64%)
Apr 04, 2011 44.97 45.76 44.97 45.73 6,565,410 +0.47(+1.04%)
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.