Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 44.95 45.75 44.89 45.26 6,229,479 +0.53(+1.18%)
Mar 31, 2011 44.53 45.29 44.30 44.73 9,992,292 -0.12(-0.27%)
Mar 30, 2011 44.85 44.85 44.85 44.85 7,078,446 +0.44(+0.99%)
Mar 29, 2011 44.58 44.79 43.93 44.41 7,369,686 -0.41(-0.91%)
Mar 28, 2011 45.00 45.24 44.80 44.82 4,639,123 -0.23(-0.51%)
Mar 25, 2011 44.96 45.25 44.51 45.05 5,549,424 +0.37(+0.83%)
Mar 24, 2011 44.67 44.88 44.26 44.68 5,900,270 +0.33(+0.74%)
Mar 23, 2011 44.42 44.62 43.70 44.35 8,066,785 -0.23(-0.52%)
Mar 22, 2011 44.40 45.24 44.40 44.58 9,824,526 -0.01(-0.02%)
Mar 21, 2011 44.42 44.64 44.22 44.59 7,600,830 +0.57(+1.29%)
Mar 18, 2011 43.79 44.39 43.15 44.02 16,362,189 +1.04(+2.42%)
Mar 17, 2011 43.15 43.20 42.28 42.98 10,709,364 +0.75(+1.78%)
Mar 16, 2011 43.33 43.52 41.26 42.23 30,253,722 -1.17(-2.70%)
Mar 15, 2011 42.90 43.65 42.83 43.40 33,494,715 -1.34(-3.00%)
Mar 14, 2011 44.68 45.06 44.58 44.74 16,239,857 -1.11(-2.42%)
Mar 11, 2011 45.12 46.04 44.81 45.85 11,073,130 +0.18(+0.39%)
Mar 10, 2011 45.83 45.96 45.10 45.67 14,007,965 -0.63(-1.36%)
Mar 09, 2011 46.17 46.73 46.17 46.30 11,834,410 -0.01(-0.02%)
Mar 08, 2011 45.85 46.36 45.48 46.31 18,154,668 +0.78(+1.71%)
Mar 07, 2011 45.68 46.13 45.18 45.53 20,343,659 -0.04(-0.09%)
Mar 04, 2011 45.66 45.76 44.68 45.57 30,243,711 +0.82(+1.83%)
Mar 03, 2011 44.16 45.25 44.01 44.75 134,993,976 +1.34(+3.09%)
Mar 02, 2011 44.69 44.77 43.35 43.41 34,555,416 -2.63(-5.71%)
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.