Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.73 45.95 45.17 45.55 4,756,488 -0.18(-0.39%)
May 23, 2011 45.45 46.08 45.37 45.73 5,222,578 -0.40(-0.86%)
May 20, 2011 46.44 46.54 45.79 46.13 5,160,902 -0.39(-0.84%)
May 19, 2011 46.90 47.02 46.24 46.52 4,654,935 -0.05(-0.10%)
May 18, 2011 46.06 46.68 45.53 46.57 7,040,703 +0.71(+1.54%)
May 17, 2011 46.58 46.75 45.63 45.86 6,485,958 -0.89(-1.90%)
May 16, 2011 47.00 47.39 46.66 46.75 5,703,189 -0.30(-0.64%)
May 13, 2011 47.42 47.62 46.89 47.05 4,793,215 -0.27(-0.57%)
May 12, 2011 47.68 47.73 47.12 47.33 7,184,355 -0.33(-0.69%)
May 11, 2011 47.91 48.11 47.40 47.65 4,308,790 -0.37(-0.78%)
May 10, 2011 48.08 48.20 47.73 48.03 5,416,933 +0.11(+0.23%)
May 09, 2011 47.51 48.22 47.37 47.92 4,161,938 +0.52(+1.10%)
May 06, 2011 47.28 47.96 47.14 47.40 5,182,746 +0.62(+1.33%)
May 05, 2011 46.56 47.43 46.13 46.77 5,895,596 -0.13(-0.28%)
May 04, 2011 47.92 48.10 46.83 46.91 8,162,481 -1.15(-2.39%)
May 03, 2011 47.86 48.10 47.64 48.06 5,180,929 +0.20(+0.42%)
May 02, 2011 47.85 47.90 47.75 47.86 5,312,331 +0.24(+0.51%)
Apr 29, 2011 47.51 47.84 47.44 47.61 5,284,910 +0.17(+0.36%)
Apr 28, 2011 47.75 47.96 47.43 47.44 6,484,303 -0.35(-0.73%)
Apr 27, 2011 48.29 48.29 47.65 47.79 7,117,472 -0.42(-0.87%)
Apr 26, 2011 47.13 48.21 47.11 48.21 8,180,779 +1.31(+2.79%)
Apr 25, 2011 47.13 47.16 46.82 46.91 6,488,171 -0.31(-0.66%)
Apr 21, 2011 46.66 47.51 46.19 47.22 12,403,610 +1.54(+3.37%)
Apr 20, 2011 45.41 46.25 44.92 45.68 7,054,731 +1.00(+2.23%)
Apr 19, 2011 44.44 44.80 44.17 44.68 4,002,491 +0.27(+0.61%)
Apr 18, 2011 44.41 44.51 43.81 44.41 4,059,143 -0.50(-1.11%)
Apr 15, 2011 44.75 45.01 44.41 44.91 6,208,965 +0.19(+0.43%)
Apr 14, 2011 44.29 44.80 43.79 44.71 3,983,196 +0.15(+0.33%)
Apr 13, 2011 44.79 44.82 44.29 44.57 3,975,290 -0.17(-0.38%)
Apr 12, 2011 45.09 45.23 44.56 44.74 4,868,389 -0.57(-1.25%)
Apr 11, 2011 45.37 45.69 45.04 45.30 3,531,952 -0.03(-0.07%)
Apr 08, 2011 45.83 45.88 44.95 45.34 4,095,513 -0.15(-0.32%)
Apr 07, 2011 45.64 46.00 45.34 45.48 5,974,232 -0.28(-0.61%)
Apr 06, 2011 46.11 46.26 45.56 45.76 4,514,775 -0.16(-0.34%)
Apr 05, 2011 45.95 46.26 45.89 45.92 3,398,143 -0.14(-0.30%)
Apr 04, 2011 46.23 46.51 45.94 46.06 6,048,283 -0.02(-0.05%)
Apr 01, 2011 46.63 46.67 45.94 46.08 6,082,487 -0.35(-0.75%)
Mar 31, 2011 46.35 46.62 46.32 46.43 4,135,513 +0.09(+0.20%)
Mar 30, 2011 46.56 46.56 46.19 46.34 4,566,599 -0.01(-0.02%)
Mar 29, 2011 45.37 46.37 44.95 46.35 6,651,851 +1.00(+2.19%)
Mar 28, 2011 45.40 45.94 45.17 45.35 7,622,705 +0.72(+1.62%)
Mar 25, 2011 44.88 45.02 44.62 44.63 4,001,493 -0.26(-0.59%)
Mar 24, 2011 44.64 44.89 44.25 44.89 3,182,266 +0.49(+1.10%)
Mar 23, 2011 43.84 44.53 43.78 44.40 3,347,333 +0.44(+0.99%)
Mar 22, 2011 44.39 44.53 43.94 43.97 4,339,400 -0.39(-0.88%)
Mar 21, 2011 44.41 44.49 44.17 44.36 4,401,370 +0.92(+2.11%)
Mar 18, 2011 43.42 43.95 43.21 43.44 6,831,306 +0.51(+1.18%)
Mar 17, 2011 42.84 43.32 42.63 42.93 4,664,090 +0.72(+1.71%)
Mar 16, 2011 43.05 43.17 41.79 42.21 7,111,289 -0.98(-2.27%)
Mar 15, 2011 42.77 43.52 42.71 43.19 6,169,611 -0.37(-0.84%)
Mar 14, 2011 43.33 43.75 42.87 43.55 5,518,174 -0.20(-0.46%)
Mar 11, 2011 43.36 43.93 43.14 43.76 4,146,368 +0.37(+0.86%)
Mar 10, 2011 43.97 43.97 43.10 43.38 6,701,941 -0.72(-1.62%)
Mar 09, 2011 44.30 44.67 43.77 44.10 6,215,371 -0.46(-1.03%)
Mar 08, 2011 43.76 44.78 43.36 44.56 5,013,197 +0.86(+1.98%)
Mar 07, 2011 44.16 44.69 43.33 43.70 5,374,454 -0.25(-0.57%)
Mar 04, 2011 44.54 44.60 43.41 43.94 5,062,048 -0.61(-1.36%)
Mar 03, 2011 43.72 44.74 43.72 44.55 4,849,668 +1.35(+3.13%)
Mar 02, 2011 44.01 44.10 42.82 43.20 8,559,771 -0.70(-1.59%)
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.