Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.67 46.00 44.91 45.07 4,243,465 -0.55(-1.21%)
May 23, 2011 45.32 45.96 45.00 45.62 5,158,294 -0.84(-1.81%)
May 20, 2011 46.52 47.25 46.39 46.46 5,769,092 -0.02(-0.04%)
May 19, 2011 46.56 46.67 45.48 46.48 5,358,658 +0.03(+0.06%)
May 18, 2011 46.28 46.64 45.44 46.45 7,886,480 +0.11(+0.24%)
May 17, 2011 47.45 47.54 45.92 46.34 11,418,000 -1.61(-3.36%)
May 16, 2011 47.47 49.73 47.38 47.95 11,947,024 +1.46(+3.14%)
May 13, 2011 47.45 47.46 46.44 46.49 4,213,691 -0.88(-1.86%)
May 12, 2011 47.25 47.58 46.83 47.37 4,228,051 -0.09(-0.19%)
May 11, 2011 47.83 48.65 46.99 47.46 6,505,304 -0.42(-0.88%)
May 10, 2011 47.56 48.10 47.30 47.88 4,124,938 +0.59(+1.25%)
May 09, 2011 47.71 47.81 46.75 47.29 3,355,923 +0.14(+0.30%)
May 06, 2011 47.98 48.36 46.91 47.15 4,305,624 -0.19(-0.40%)
May 05, 2011 46.93 48.04 46.78 47.34 5,570,270 +0.11(+0.23%)
May 04, 2011 47.57 47.84 46.34 47.23 6,907,872 -0.20(-0.42%)
May 03, 2011 48.39 48.76 47.25 47.43 5,796,927 -1.26(-2.59%)
May 02, 2011 48.63 49.87 48.55 48.69 4,533,722 -0.64(-1.30%)
Apr 29, 2011 49.57 49.64 48.64 49.33 4,851,677 -0.06(-0.12%)
Apr 28, 2011 50.35 50.46 49.16 49.39 4,925,900 -1.18(-2.33%)
Apr 27, 2011 50.60 51.15 50.09 50.57 5,525,001 +0.21(+0.42%)
Apr 26, 2011 49.84 51.00 49.57 50.36 6,150,387 +0.58(+1.17%)
Apr 25, 2011 50.80 50.83 47.64 49.78 10,677,312 +0.79(+1.61%)
Apr 21, 2011 49.00 49.62 48.52 48.99 11,046,334 +0.54(+1.11%)
Apr 20, 2011 47.60 48.56 47.50 48.45 6,163,416 +1.56(+3.33%)
Apr 19, 2011 46.35 47.00 45.98 46.89 3,704,992 +0.58(+1.25%)
Apr 18, 2011 46.13 46.42 45.10 46.31 4,795,575 -0.47(-1.01%)
Apr 15, 2011 46.59 46.99 46.02 46.78 4,072,614 +0.10(+0.22%)
Apr 14, 2011 45.98 46.81 45.52 46.68 4,228,543 +0.26(+0.56%)
Apr 13, 2011 46.53 46.98 46.01 46.42 4,087,320 +0.41(+0.89%)
Apr 12, 2011 45.92 46.37 45.32 46.01 5,234,869 -0.42(-0.90%)
Apr 11, 2011 46.87 47.15 46.17 46.43 4,357,679 -0.34(-0.73%)
Apr 08, 2011 48.51 48.69 46.54 46.77 6,062,788 -1.29(-2.68%)
Apr 07, 2011 47.60 48.49 47.05 48.06 6,403,228 +0.51(+1.07%)
Apr 06, 2011 48.35 48.74 46.82 47.55 6,665,120 -0.09(-0.19%)
Apr 05, 2011 47.39 48.34 46.62 47.64 7,362,398 +1.04(+2.23%)
Apr 04, 2011 45.88 46.85 45.71 46.60 6,091,424 +1.09(+2.40%)
Apr 01, 2011 46.49 46.65 45.19 45.51 5,643,164 -0.58(-1.26%)
Mar 31, 2011 45.46 46.43 45.41 46.09 5,548,209 +0.68(+1.50%)
Mar 30, 2011 45.33 46.25 44.63 45.41 7,135,070 -0.45(-0.98%)
Mar 29, 2011 45.29 45.88 44.95 45.86 4,528,875 +0.57(+1.26%)
Mar 28, 2011 45.29 46.10 45.12 45.29 6,470,698 +0.28(+0.62%)
Mar 25, 2011 45.03 45.38 44.62 45.01 5,928,969 +0.32(+0.72%)
Mar 24, 2011 44.56 45.41 44.32 44.69 9,060,434 +1.23(+2.83%)
Mar 23, 2011 43.29 43.63 42.83 43.46 5,310,784 -0.03(-0.07%)
Mar 22, 2011 44.12 44.24 43.10 43.49 5,357,076 -0.65(-1.47%)
Mar 21, 2011 43.98 44.44 43.56 44.14 9,646,962 +0.83(+1.92%)
Mar 18, 2011 44.03 44.10 42.84 43.31 8,148,594 +0.27(+0.63%)
Mar 17, 2011 42.89 43.70 42.30 43.04 9,525,468 +0.95(+2.26%)
Mar 16, 2011 43.30 43.70 41.10 42.09 15,308,954 -1.63(-3.73%)
Mar 15, 2011 43.33 44.05 42.25 43.72 11,996,919 -1.10(-2.45%)
Mar 14, 2011 45.29 46.52 44.00 44.82 11,928,637 -0.25(-0.55%)
Mar 11, 2011 43.53 45.73 43.53 45.07 7,896,589 +0.14(+0.31%)
Mar 10, 2011 45.36 45.67 44.43 44.93 8,614,634 -1.21(-2.62%)
Mar 09, 2011 46.59 46.69 45.62 46.14 7,128,765 -0.77(-1.64%)
Mar 08, 2011 46.85 47.68 46.00 46.91 4,903,249 +0.03(+0.06%)
Mar 07, 2011 47.85 48.33 45.85 46.88 10,348,532 -0.81(-1.70%)
Mar 04, 2011 48.22 48.37 47.21 47.69 5,243,762 -0.53(-1.10%)
Mar 03, 2011 48.45 48.95 48.18 48.22 4,950,885 +0.59(+1.24%)
Mar 02, 2011 47.52 49.26 47.41 47.63 7,719,604 -0.14(-0.29%)
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.