Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.68 40.26 39.49 39.77 594,905 +0.09(+0.23%)
May 23, 2011 38.54 40.32 38.54 39.68 989,606 -0.44(-1.10%)
May 20, 2011 41.01 41.14 39.63 40.12 873,658 -1.07(-2.60%)
May 19, 2011 44.27 44.44 41.02 41.19 2,766,711 -6.71(-14.01%)
May 18, 2011 46.96 47.97 46.92 47.90 439,467 +1.27(+2.72%)
May 17, 2011 46.31 46.73 45.65 46.63 398,920 +0.04(+0.09%)
May 16, 2011 46.23 47.09 45.99 46.59 431,647 +0.00(+0.00%)
May 13, 2011 46.38 46.97 46.23 46.59 309,314 +0.32(+0.69%)
May 12, 2011 45.25 46.35 44.85 46.27 245,834 +0.93(+2.05%)
May 11, 2011 45.79 45.98 44.83 45.34 225,753 -0.42(-0.92%)
May 10, 2011 45.18 45.80 44.72 45.76 382,660 +1.17(+2.62%)
May 09, 2011 44.94 44.94 44.14 44.59 447,837 -0.32(-0.71%)
May 06, 2011 46.18 46.34 44.72 44.91 306,495 -0.59(-1.30%)
May 05, 2011 45.45 46.73 45.09 45.50 381,192 -0.06(-0.13%)
May 04, 2011 45.60 46.13 44.80 45.56 482,548 -0.02(-0.04%)
May 03, 2011 45.14 46.31 45.06 45.58 334,697 +0.45(+1.00%)
May 02, 2011 45.09 45.19 44.99 45.13 291,507 -0.36(-0.79%)
Apr 29, 2011 46.22 46.30 45.40 45.49 184,676 -0.62(-1.34%)
Apr 28, 2011 45.81 46.38 45.75 46.11 144,675 +0.07(+0.15%)
Apr 27, 2011 45.73 46.19 45.27 46.04 216,389 +0.47(+1.03%)
Apr 26, 2011 45.75 46.11 45.07 45.57 178,604 +0.05(+0.11%)
Apr 25, 2011 44.86 45.80 44.86 45.52 320,003 +1.18(+2.66%)
Apr 21, 2011 45.50 45.50 44.15 44.34 269,917 -0.87(-1.92%)
Apr 20, 2011 44.62 45.71 44.61 45.21 293,529 +1.25(+2.84%)
Apr 19, 2011 44.32 44.85 43.81 43.96 250,191 -0.29(-0.66%)
Apr 18, 2011 44.37 44.58 43.58 44.25 420,332 -0.61(-1.36%)
Apr 15, 2011 44.58 45.25 44.48 44.86 460,564 +0.39(+0.88%)
Apr 14, 2011 43.55 44.54 43.45 44.47 351,508 +0.86(+1.97%)
Apr 13, 2011 44.18 44.44 43.11 43.61 378,780 -0.46(-1.04%)
Apr 12, 2011 44.00 44.77 43.72 44.07 432,063 -0.12(-0.27%)
Apr 11, 2011 43.60 44.50 43.22 44.19 488,977 +0.54(+1.24%)
Apr 08, 2011 43.75 44.09 42.77 43.65 927,984 -0.90(-2.02%)
Apr 07, 2011 41.00 45.49 40.70 44.55 1,411,769 +4.01(+9.89%)
Apr 06, 2011 40.78 41.18 39.86 40.54 316,557 +0.07(+0.17%)
Apr 05, 2011 38.81 40.74 38.71 40.47 477,200 +1.38(+3.53%)
Apr 04, 2011 39.52 39.69 38.92 39.09 253,974 -0.27(-0.69%)
Apr 01, 2011 40.77 40.91 39.13 39.36 410,953 -1.04(-2.57%)
Mar 31, 2011 40.04 40.80 39.72 40.40 567,956 +0.35(+0.87%)
Mar 30, 2011 39.08 40.10 38.90 40.05 604,075 +1.09(+2.80%)
Mar 29, 2011 37.77 39.01 37.67 38.96 472,292 +1.20(+3.18%)
Mar 28, 2011 37.79 38.61 37.52 37.76 353,912 +0.21(+0.56%)
Mar 25, 2011 37.58 38.48 37.46 37.55 279,793 +0.19(+0.51%)
Mar 24, 2011 36.93 37.56 36.90 37.36 270,500 +0.70(+1.91%)
Mar 23, 2011 36.26 36.81 35.24 36.66 324,678 +0.17(+0.47%)
Mar 22, 2011 36.76 36.94 36.39 36.49 233,554 -0.20(-0.55%)
Mar 21, 2011 36.45 36.75 36.26 36.69 443,560 +0.85(+2.37%)
Mar 18, 2011 36.57 36.59 35.32 35.84 1,188,708 -0.37(-1.02%)
Mar 17, 2011 37.17 37.81 36.19 36.21 425,997 -0.43(-1.17%)
Mar 16, 2011 38.00 38.35 36.61 36.64 584,090 -1.29(-3.40%)
Mar 15, 2011 37.74 38.25 37.60 37.93 498,981 +0.19(+0.50%)
Mar 14, 2011 38.38 38.80 37.17 37.74 451,273 -0.86(-2.23%)
Mar 11, 2011 37.80 38.80 37.02 38.60 390,803 +0.67(+1.77%)
Mar 10, 2011 38.50 38.50 36.64 37.93 568,059 +0.36(+0.96%)
Mar 09, 2011 36.80 38.27 36.34 37.57 563,626 +0.67(+1.82%)
Mar 08, 2011 36.70 37.11 36.06 36.90 419,181 +0.13(+0.35%)
Mar 07, 2011 37.41 37.61 36.54 36.77 450,989 -0.34(-0.92%)
Mar 04, 2011 38.09 38.15 36.68 37.11 520,766 -0.83(-2.19%)
Mar 03, 2011 38.75 39.50 37.89 37.94 583,750 -1.11(-2.84%)
Mar 02, 2011 38.92 39.47 38.33 39.05 366,833 +0.00(+0.00%)
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.