Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.51 45.95 45.36 45.45 1,480,400 +0.02(+0.04%)
May 23, 2011 44.90 45.54 44.75 45.44 1,715,287 +0.25(+0.55%)
May 20, 2011 45.44 45.45 44.78 45.19 1,261,520 -0.26(-0.57%)
May 19, 2011 45.60 45.93 45.31 45.44 2,477,160 -0.16(-0.34%)
May 18, 2011 44.49 45.67 44.24 45.60 1,729,095 +1.29(+2.92%)
May 17, 2011 44.84 44.90 44.20 44.31 1,749,652 -0.70(-1.55%)
May 16, 2011 44.82 45.46 44.59 45.00 1,061,964 +0.09(+0.19%)
May 13, 2011 45.38 45.69 44.73 44.92 1,111,902 -0.53(-1.18%)
May 12, 2011 44.86 45.52 44.50 45.45 1,884,016 +0.53(+1.19%)
May 11, 2011 45.37 45.44 44.63 44.92 903,917 -0.57(-1.25%)
May 10, 2011 45.47 45.62 45.30 45.49 758,716 +0.22(+0.50%)
May 09, 2011 44.88 45.38 44.72 45.26 942,313 +0.51(+1.14%)
May 06, 2011 44.93 45.46 44.64 44.75 1,164,102 +0.18(+0.41%)
May 05, 2011 44.83 45.05 44.21 44.57 1,800,716 -0.44(-0.98%)
May 04, 2011 45.11 45.16 44.63 45.01 1,610,503 -0.06(-0.13%)
May 03, 2011 45.29 45.39 44.79 45.07 1,154,564 -0.28(-0.63%)
May 02, 2011 45.39 45.44 45.32 45.36 1,009,433 -0.16(-0.34%)
Apr 29, 2011 45.60 45.66 45.25 45.51 1,028,159 -0.12(-0.26%)
Apr 28, 2011 45.37 45.72 45.25 45.63 1,305,488 +0.13(+0.28%)
Apr 27, 2011 44.76 45.53 44.47 45.51 2,090,185 +0.88(+1.97%)
Apr 26, 2011 44.85 45.15 44.21 44.63 1,763,855 -0.24(-0.54%)
Apr 25, 2011 44.59 44.94 44.43 44.87 1,504,591 +0.22(+0.50%)
Apr 21, 2011 44.42 44.66 44.32 44.64 782,669 +0.34(+0.76%)
Apr 20, 2011 44.73 44.77 44.14 44.31 1,275,636 -0.01(-0.02%)
Apr 19, 2011 43.83 44.38 43.80 44.31 2,073,759 +0.54(+1.24%)
Apr 18, 2011 43.52 44.54 43.40 43.77 2,385,022 -0.17(-0.39%)
Apr 15, 2011 43.61 43.98 43.45 43.94 1,509,087 +0.41(+0.95%)
Apr 14, 2011 43.37 43.70 43.24 43.53 1,269,476 +0.00(+0.00%)
Apr 13, 2011 43.86 44.05 43.11 43.53 1,562,229 -0.28(-0.63%)
Apr 12, 2011 44.10 44.20 43.61 43.81 1,302,038 -0.45(-1.01%)
Apr 11, 2011 44.43 44.56 44.02 44.25 1,157,870 -0.19(-0.43%)
Apr 08, 2011 44.69 44.76 44.11 44.44 985,052 +0.04(+0.10%)
Apr 07, 2011 44.69 44.86 44.22 44.40 1,501,888 -0.24(-0.54%)
Apr 06, 2011 44.95 45.13 44.43 44.64 1,290,807 -0.22(-0.50%)
Apr 05, 2011 44.53 45.07 44.40 44.87 1,211,474 +0.30(+0.68%)
Apr 04, 2011 44.59 44.77 44.34 44.56 1,041,890 +0.08(+0.17%)
Apr 01, 2011 44.16 44.63 44.04 44.49 1,962,379 +0.47(+1.08%)
Mar 31, 2011 43.40 44.06 43.35 44.01 1,899,887 +0.62(+1.43%)
Mar 30, 2011 43.20 43.56 43.06 43.39 1,504,669 +0.27(+0.62%)
Mar 29, 2011 43.02 43.13 42.67 43.12 2,344,670 +0.02(+0.04%)
Mar 28, 2011 42.81 43.11 42.74 43.11 1,820,035 +0.31(+0.73%)
Mar 25, 2011 42.87 43.09 42.69 42.80 1,413,162 -0.03(-0.08%)
Mar 24, 2011 42.69 42.93 42.27 42.83 1,873,576 +0.23(+0.55%)
Mar 23, 2011 42.03 42.63 41.72 42.60 1,588,042 +0.53(+1.25%)
Mar 22, 2011 42.00 42.24 41.92 42.07 1,754,805 +0.06(+0.14%)
Mar 21, 2011 42.12 42.14 41.74 42.01 1,999,453 +0.83(+2.01%)
Mar 18, 2011 41.81 41.86 41.04 41.18 3,014,224 -0.07(-0.17%)
Mar 17, 2011 42.03 42.18 41.22 41.25 2,196,541 -0.27(-0.64%)
Mar 16, 2011 42.04 42.22 41.28 41.52 2,002,427 -0.67(-1.59%)
Mar 15, 2011 41.87 42.35 41.83 42.19 2,458,797 +0.08(+0.18%)
Mar 14, 2011 41.80 42.25 41.66 42.11 1,838,803 +0.14(+0.33%)
Mar 11, 2011 41.05 42.23 41.05 41.98 1,964,634 +0.58(+1.40%)
Mar 10, 2011 40.74 41.58 40.37 41.40 3,218,614 +0.30(+0.73%)
Mar 09, 2011 41.36 41.42 40.80 41.10 2,244,860 -0.27(-0.65%)
Mar 08, 2011 41.05 41.51 40.82 41.36 1,658,162 +0.46(+1.12%)
Mar 07, 2011 41.85 41.98 40.88 40.91 1,950,475 -0.80(-1.92%)
Mar 04, 2011 41.99 42.05 41.41 41.71 1,285,956 -0.42(-0.99%)
Mar 03, 2011 41.89 42.13 41.66 42.13 2,070,377 +0.61(+1.47%)
Mar 02, 2011 41.54 41.76 41.30 41.52 1,660,354 -0.15(-0.37%)
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.