Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.95 46.95 45.40 45.74 242,328 -0.85(-1.82%)
Apr 28, 2011 46.14 47.63 45.60 46.59 534,019 +0.31(+0.67%)
Apr 27, 2011 47.03 47.24 44.60 46.28 367,084 -0.18(-0.39%)
Apr 26, 2011 47.55 48.64 45.85 46.46 555,233 -0.73(-1.55%)
Apr 25, 2011 45.26 47.90 43.64 47.19 1,521,364 +3.66(+8.41%)
Apr 21, 2011 42.82 43.59 41.87 43.53 319,885 +1.55(+3.69%)
Apr 20, 2011 42.11 42.85 41.51 41.98 364,751 +0.18(+0.43%)
Apr 19, 2011 43.49 43.49 41.41 41.80 378,658 -1.21(-2.81%)
Apr 18, 2011 43.11 43.25 41.65 43.01 644,027 -0.37(-0.85%)
Apr 15, 2011 44.44 44.57 43.32 43.38 1,144,388 -1.41(-3.15%)
Apr 14, 2011 45.17 46.20 44.09 44.79 3,823,061 -0.23(-0.51%)
Apr 13, 2011 43.04 45.60 42.08 45.02 1,123,315 +2.40(+5.63%)
Apr 12, 2011 41.00 43.14 40.50 42.62 607,216 +1.47(+3.57%)
Apr 11, 2011 42.08 42.25 40.51 41.15 233,738 -0.86(-2.05%)
Apr 08, 2011 42.23 42.60 41.57 42.01 102,408 +0.02(+0.05%)
Apr 07, 2011 41.42 42.37 41.25 41.99 167,407 +0.31(+0.74%)
Apr 06, 2011 42.58 43.25 41.20 41.68 367,228 -0.89(-2.09%)
Apr 05, 2011 42.75 43.47 42.10 42.57 414,382 -0.13(-0.30%)
Apr 04, 2011 47.50 47.92 41.26 42.70 1,265,853 -4.10(-8.76%)
Apr 01, 2011 44.64 48.20 43.56 46.80 830,847 +2.99(+6.82%)
Mar 31, 2011 44.10 44.25 42.90 43.81 290,648 -0.44(-0.99%)
Mar 30, 2011 43.15 44.40 42.74 44.25 370,792 +1.49(+3.48%)
Mar 29, 2011 41.49 42.89 41.49 42.76 334,500 +1.02(+2.44%)
Mar 28, 2011 42.25 43.08 41.52 41.74 148,197 -0.27(-0.64%)
Mar 25, 2011 41.37 43.17 40.56 42.01 272,540 +1.39(+3.42%)
Mar 24, 2011 41.48 41.99 40.50 40.62 233,458 -0.74(-1.79%)
Mar 23, 2011 41.51 42.04 40.75 41.36 555,805 -0.39(-0.93%)
Mar 22, 2011 42.27 42.27 41.10 41.75 227,547 +0.17(+0.41%)
Mar 21, 2011 42.80 42.90 41.27 41.58 241,544 +0.36(+0.87%)
Mar 18, 2011 41.95 42.24 40.10 41.22 247,034 -0.23(-0.55%)
Mar 17, 2011 42.60 43.00 41.00 41.45 177,998 -0.67(-1.59%)
Mar 16, 2011 43.11 43.88 41.60 42.12 188,241 -1.13(-2.61%)
Mar 15, 2011 43.08 43.65 42.38 43.25 245,575 -1.11(-2.50%)
Mar 14, 2011 44.00 44.89 43.32 44.36 240,556 -0.07(-0.16%)
Mar 11, 2011 42.87 45.25 42.87 44.43 623,042 +1.15(+2.66%)
Mar 10, 2011 42.08 43.70 41.38 43.28 411,644 +0.84(+1.98%)
Mar 09, 2011 41.48 42.69 41.02 42.44 226,039 +0.88(+2.12%)
Mar 08, 2011 42.55 42.55 41.31 41.56 257,439 -1.02(-2.40%)
Mar 07, 2011 40.45 43.24 40.45 42.58 545,750 +2.39(+5.95%)
Mar 04, 2011 40.41 41.30 40.01 40.19 139,649 -0.46(-1.13%)
Mar 03, 2011 41.48 41.48 40.20 40.65 215,499 -0.04(-0.10%)
Mar 02, 2011 40.43 41.33 39.77 40.69 492,950 +1.01(+2.55%)
Mar 01, 2011 45.95 46.88 39.42 39.68 2,513,204 -4.55(-10.29%)
Feb 28, 2011 43.90 45.13 43.40 44.23 772,593 +0.83(+1.90%)
Feb 25, 2011 40.79 43.47 40.75 43.40 420,025 +3.13(+7.78%)
Feb 24, 2011 39.77 40.58 38.18 40.27 288,498 +0.77(+1.95%)
Feb 23, 2011 41.63 41.74 38.00 39.50 474,847 -2.39(-5.71%)
Feb 22, 2011 42.00 42.89 41.25 41.89 221,501 -0.81(-1.90%)
Feb 18, 2011 43.90 44.00 42.05 42.70 202,337 -0.07(-0.16%)
Feb 17, 2011 42.70 43.94 42.25 42.77 125,135 +0.00(+0.00%)
Feb 16, 2011 44.22 44.41 42.55 42.77 303,091 -1.68(-3.78%)
Feb 15, 2011 45.00 45.00 43.31 44.45 285,157 -0.80(-1.77%)
Feb 14, 2011 44.14 45.33 44.14 45.25 209,749 +0.96(+2.17%)
Feb 11, 2011 43.11 45.51 43.07 44.29 355,371 +0.89(+2.05%)
Feb 10, 2011 43.19 44.36 41.96 43.40 163,840 -0.00(-0.01%)
Feb 09, 2011 43.61 43.63 42.71 43.40 130,004 -0.25(-0.56%)
Feb 08, 2011 44.81 45.13 43.21 43.65 244,327 -0.73(-1.64%)
Feb 07, 2011 42.97 44.89 42.67 44.38 519,692 +1.89(+4.45%)
Feb 04, 2011 42.55 43.21 42.02 42.49 131,690 -0.07(-0.16%)
Feb 03, 2011 43.05 43.50 41.89 42.56 239,208 -0.44(-1.02%)
Feb 02, 2011 41.67 43.31 41.26 43.00 162,970 +1.11(+2.65%)
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.