Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.02 45.22 44.85 45.14 125,018 -1.24(-2.67%)
Apr 28, 2011 46.31 46.40 46.13 46.37 68,585 -0.56(-1.19%)
Apr 27, 2011 47.12 47.13 46.41 46.93 99,144 -0.40(-0.85%)
Apr 26, 2011 47.22 47.54 47.06 47.33 94,086 -0.33(-0.70%)
Apr 25, 2011 47.90 47.92 47.49 47.66 35,357 -0.56(-1.16%)
Apr 21, 2011 47.64 48.22 47.59 48.22 91,490 +0.63(+1.32%)
Apr 20, 2011 47.15 47.59 47.03 47.59 105,077 +1.16(+2.50%)
Apr 19, 2011 46.26 46.56 46.26 46.43 53,682 +0.36(+0.79%)
Apr 18, 2011 45.88 46.28 45.72 46.07 125,442 -1.21(-2.57%)
Apr 15, 2011 47.19 47.46 46.99 47.29 92,321 -0.69(-1.44%)
Apr 14, 2011 47.57 47.99 47.37 47.97 86,342 -0.19(-0.40%)
Apr 13, 2011 48.54 48.69 47.92 48.17 105,261 +0.36(+0.76%)
Apr 12, 2011 48.30 48.34 47.80 47.80 334,525 -2.11(-4.23%)
Apr 11, 2011 50.34 50.49 49.71 49.91 141,405 +0.81(+1.66%)
Apr 08, 2011 49.33 49.46 48.79 49.10 85,022 +0.34(+0.70%)
Apr 07, 2011 48.64 49.07 48.54 48.76 49,321 -0.07(-0.14%)
Apr 06, 2011 48.80 48.95 48.65 48.83 59,425 +0.38(+0.78%)
Apr 05, 2011 48.55 48.68 48.33 48.45 45,250 -0.31(-0.64%)
Apr 04, 2011 48.51 48.76 48.31 48.76 65,334 +0.78(+1.62%)
Apr 01, 2011 47.66 48.14 47.66 47.98 155,577 +1.61(+3.48%)
Mar 31, 2011 46.00 46.53 45.95 46.37 173,754 +0.46(+1.01%)
Mar 30, 2011 45.85 46.08 45.75 45.91 129,170 +0.59(+1.29%)
Mar 29, 2011 44.95 45.32 44.84 45.32 88,090 +0.69(+1.55%)
Mar 28, 2011 44.96 44.96 44.55 44.63 115,147 -0.46(-1.01%)
Mar 25, 2011 44.99 45.38 44.99 45.09 49,662 -0.52(-1.15%)
Mar 24, 2011 45.31 45.61 45.10 45.61 79,023 +0.46(+1.01%)
Mar 23, 2011 44.74 45.23 44.67 45.16 98,764 +1.49(+3.41%)
Mar 22, 2011 43.72 43.76 43.11 43.67 160,543 +0.35(+0.81%)
Mar 21, 2011 43.15 43.35 43.15 43.32 108,339 +0.50(+1.17%)
Mar 18, 2011 42.94 42.97 42.62 42.81 124,768 -0.20(-0.46%)
Mar 17, 2011 43.41 43.41 42.87 43.01 98,171 +0.14(+0.32%)
Mar 16, 2011 43.95 44.02 42.84 42.87 142,143 -1.31(-2.96%)
Mar 15, 2011 43.99 44.42 43.94 44.18 79,633 -0.83(-1.84%)
Mar 14, 2011 44.62 45.07 44.62 45.01 75,215 +0.47(+1.06%)
Mar 11, 2011 44.26 44.71 44.26 44.54 82,035 +0.44(+1.00%)
Mar 10, 2011 44.49 44.59 44.08 44.10 107,901 -1.08(-2.39%)
Mar 09, 2011 44.86 45.25 44.84 45.18 104,364 -1.01(-2.19%)
Mar 08, 2011 45.73 46.29 45.39 46.19 102,775 +1.02(+2.26%)
Mar 07, 2011 45.47 45.85 45.06 45.17 51,697 -0.22(-0.49%)
Mar 04, 2011 45.61 45.83 45.03 45.39 100,308 -0.52(-1.13%)
Mar 03, 2011 45.40 45.91 45.31 45.91 148,644 +1.22(+2.72%)
Mar 02, 2011 44.78 45.09 44.56 44.69 142,195 +0.33(+0.75%)
Mar 01, 2011 45.04 45.06 44.21 44.36 134,591 -0.70(-1.55%)
Feb 28, 2011 44.74 45.06 44.73 45.06 116,529 +1.06(+2.40%)
Feb 25, 2011 43.85 44.02 43.76 44.00 76,418 +1.04(+2.42%)
Feb 24, 2011 42.70 43.03 42.44 42.96 100,469 +0.57(+1.34%)
Feb 23, 2011 42.57 42.82 42.18 42.39 225,635 -0.30(-0.69%)
Feb 22, 2011 42.88 43.18 42.51 42.68 198,665 -2.32(-5.15%)
Feb 18, 2011 45.03 45.16 44.62 45.00 144,476 +0.65(+1.47%)
Feb 17, 2011 43.83 44.37 43.83 44.35 86,309 +1.25(+2.91%)
Feb 16, 2011 42.81 43.10 42.75 43.10 91,278 +0.36(+0.85%)
Feb 15, 2011 42.54 42.79 42.42 42.73 194,013 -0.87(-1.99%)
Feb 14, 2011 43.48 44.68 43.34 43.60 196,526 -0.15(-0.35%)
Feb 11, 2011 43.24 43.94 43.19 43.75 75,609 +0.70(+1.62%)
Feb 10, 2011 42.61 43.24 42.46 43.05 105,328 -0.19(-0.44%)
Feb 09, 2011 43.52 43.55 43.09 43.24 111,291 -1.13(-2.54%)
Feb 08, 2011 44.18 44.55 44.09 44.36 118,609 +1.18(+2.73%)
Feb 07, 2011 43.35 43.51 43.06 43.19 120,323 -0.79(-1.80%)
Feb 04, 2011 44.40 44.40 43.74 43.98 67,317 -0.34(-0.77%)
Feb 03, 2011 44.40 44.51 44.03 44.32 101,137 -0.05(-0.12%)
Feb 02, 2011 44.19 44.51 44.05 44.37 150,472 -0.42(-0.93%)
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.