Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.47 46.47 45.97 46.08 1,191,164 -0.18(-0.39%)
Apr 28, 2011 46.19 46.44 45.95 46.26 1,573,725 +0.06(+0.13%)
Apr 27, 2011 46.00 46.29 45.83 46.20 6,087,783 +0.21(+0.46%)
Apr 26, 2011 45.39 46.02 45.39 45.99 3,191,561 +0.62(+1.37%)
Apr 25, 2011 45.54 45.71 45.33 45.37 2,082,786 +0.19(+0.42%)
Apr 21, 2011 45.13 45.28 44.87 45.18 1,732,810 +0.05(+0.11%)
Apr 20, 2011 45.46 45.71 45.09 45.13 2,215,472 +0.39(+0.87%)
Apr 19, 2011 44.79 44.82 44.52 44.74 1,462,184 +0.09(+0.20%)
Apr 18, 2011 45.02 45.05 44.52 44.65 2,394,666 -0.21(-0.47%)
Apr 15, 2011 44.23 44.97 44.18 44.86 3,193,380 +0.80(+1.82%)
Apr 14, 2011 43.70 44.15 43.60 44.06 2,261,298 +0.20(+0.46%)
Apr 13, 2011 43.80 44.28 43.75 43.86 2,392,654 +0.12(+0.27%)
Apr 12, 2011 43.93 44.24 43.62 43.74 2,783,367 -0.32(-0.73%)
Apr 11, 2011 44.71 44.80 44.02 44.06 3,026,088 -0.68(-1.52%)
Apr 08, 2011 45.04 45.13 44.44 44.74 1,422,659 -0.09(-0.20%)
Apr 07, 2011 44.79 44.96 44.62 44.83 2,526,935 -0.24(-0.53%)
Apr 06, 2011 44.67 45.12 44.59 45.07 2,337,358 +0.59(+1.33%)
Apr 05, 2011 44.33 44.69 44.33 44.48 1,734,578 -0.01(-0.02%)
Apr 04, 2011 44.47 44.60 44.19 44.49 1,655,982 -0.01(-0.02%)
Apr 01, 2011 44.26 44.70 44.26 44.50 2,272,321 +0.32(+0.72%)
Mar 31, 2011 43.82 44.31 43.82 44.18 1,980,048 +0.19(+0.43%)
Mar 30, 2011 43.99 43.99 43.99 43.99 1,665,500 +0.43(+0.99%)
Mar 29, 2011 43.23 43.71 43.23 43.56 1,807,449 -0.32(-0.73%)
Mar 28, 2011 44.10 44.12 43.88 43.88 2,320,930 -0.02(-0.05%)
Mar 25, 2011 43.75 43.91 43.50 43.90 2,577,519 +0.23(+0.53%)
Mar 24, 2011 43.94 43.97 43.52 43.67 3,114,907 +0.07(+0.16%)
Mar 23, 2011 43.64 43.86 43.46 43.60 3,406,076 -0.16(-0.37%)
Mar 22, 2011 43.80 44.02 43.54 43.76 2,064,575 +0.01(+0.02%)
Mar 21, 2011 43.76 43.92 43.65 43.75 3,144,919 +0.66(+1.53%)
Mar 18, 2011 43.20 43.61 42.85 43.09 4,373,574 +0.38(+0.89%)
Mar 17, 2011 42.81 42.81 41.45 42.71 4,995,922 +0.24(+0.57%)
Mar 16, 2011 43.11 43.14 42.21 42.47 5,380,869 -0.53(-1.23%)
Mar 15, 2011 42.95 44.41 42.78 43.00 8,358,810 -1.41(-3.17%)
Mar 14, 2011 45.38 45.42 44.19 44.41 5,196,284 -1.34(-2.93%)
Mar 11, 2011 46.09 46.44 45.66 45.75 1,863,158 -0.24(-0.52%)
Mar 10, 2011 46.52 46.54 45.89 45.99 1,766,425 -0.79(-1.69%)
Mar 09, 2011 46.15 46.84 46.13 46.78 1,603,001 +0.51(+1.10%)
Mar 08, 2011 45.70 46.53 45.69 46.27 1,823,254 +0.60(+1.31%)
Mar 07, 2011 45.56 46.21 45.46 45.67 2,657,114 +0.19(+0.42%)
Mar 04, 2011 46.14 46.20 45.30 45.48 4,027,527 -0.78(-1.69%)
Mar 03, 2011 46.09 46.50 45.91 46.26 3,574,514 +0.10(+0.22%)
Mar 02, 2011 46.47 46.55 45.87 46.16 2,328,368 -0.26(-0.56%)
Mar 01, 2011 46.26 46.96 46.05 46.42 3,573,096 +0.36(+0.78%)
Feb 28, 2011 45.82 46.66 45.66 46.06 2,654,307 +0.22(+0.48%)
Feb 25, 2011 45.48 45.90 45.26 45.84 1,530,027 +0.33(+0.73%)
Feb 24, 2011 45.36 45.89 45.31 45.51 2,162,573 +0.03(+0.07%)
Feb 23, 2011 45.21 45.73 45.13 45.48 3,296,357 +0.27(+0.60%)
Feb 22, 2011 45.12 45.32 44.80 45.21 2,208,075 -0.17(-0.37%)
Feb 18, 2011 45.68 45.71 45.24 45.38 2,308,548 -0.18(-0.40%)
Feb 17, 2011 45.81 46.34 45.30 45.56 5,947,166 -0.44(-0.96%)
Feb 16, 2011 46.20 46.28 45.39 46.00 2,374,324 -0.21(-0.45%)
Feb 15, 2011 45.99 46.26 45.60 46.21 1,469,243 +0.00(+0.00%)
Feb 14, 2011 46.36 46.48 45.72 46.21 1,623,257 -0.32(-0.69%)
Feb 11, 2011 46.49 46.80 46.41 46.53 1,433,354 -0.12(-0.26%)
Feb 10, 2011 46.65 46.91 46.55 46.65 1,394,044 -0.07(-0.15%)
Feb 09, 2011 46.43 46.90 46.29 46.72 1,514,712 +0.18(+0.39%)
Feb 08, 2011 46.63 46.76 46.49 46.54 1,384,607 -0.03(-0.06%)
Feb 07, 2011 46.25 46.61 46.12 46.57 1,859,605 +0.32(+0.69%)
Feb 04, 2011 46.36 46.52 46.02 46.25 1,496,675 -0.21(-0.45%)
Feb 03, 2011 46.23 46.56 46.07 46.46 2,320,219 +0.27(+0.58%)
Feb 02, 2011 46.45 46.60 46.09 46.19 3,732,258 -0.41(-0.88%)
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.