Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.05 42.06 41.91 41.91 468 +0.28(+0.66%)
May 23, 2011 42.12 42.12 41.48 41.63 8,365 -1.07(-2.49%)
May 20, 2011 43.04 43.04 42.70 42.70 678 -0.39(-0.91%)
May 19, 2011 43.12 43.16 42.93 43.09 2,568 +0.03(+0.07%)
May 18, 2011 42.86 43.11 42.74 43.06 4,033 +0.27(+0.63%)
May 17, 2011 42.38 42.79 42.23 42.79 2,391 +0.00(+0.00%)
May 16, 2011 42.92 42.92 42.79 42.79 1,752 -0.16(-0.37%)
May 13, 2011 43.49 43.49 42.95 42.95 949 -0.65(-1.49%)
May 12, 2011 43.15 43.89 43.15 43.60 2,027 +0.14(+0.32%)
May 11, 2011 43.86 43.91 43.28 43.46 3,424 -0.77(-1.74%)
May 10, 2011 44.08 44.23 44.01 44.23 4,239 +0.48(+1.10%)
May 09, 2011 43.54 43.76 43.37 43.75 2,639 -0.26(-0.59%)
May 06, 2011 43.89 44.01 43.89 44.01 1,200 +0.56(+1.29%)
May 05, 2011 43.56 43.56 43.45 43.45 2,300 -0.63(-1.43%)
May 04, 2011 44.21 44.21 44.08 44.08 375 -0.23(-0.51%)
May 03, 2011 44.57 44.58 44.26 44.31 5,580 -0.52(-1.17%)
May 02, 2011 44.83 44.83 44.83 44.83 2,723 -0.66(-1.45%)
Apr 29, 2011 44.37 45.52 44.37 45.49 1,538 +0.82(+1.84%)
Apr 28, 2011 45.02 45.02 44.48 44.67 1,798 +0.37(+0.84%)
Apr 27, 2011 44.00 44.30 43.83 44.30 3,404 +0.36(+0.82%)
Apr 26, 2011 43.67 43.94 43.67 43.94 2,794 +0.45(+1.03%)
Apr 25, 2011 43.57 43.57 43.49 43.49 1,409 -0.08(-0.18%)
Apr 21, 2011 43.74 43.76 43.50 43.57 5,658 +0.31(+0.72%)
Apr 20, 2011 43.13 43.26 43.13 43.26 945 +1.05(+2.49%)
Apr 19, 2011 42.35 42.35 42.21 42.21 1,199 +0.27(+0.64%)
Apr 18, 2011 42.04 42.04 41.86 41.94 1,525 -1.07(-2.48%)
Apr 15, 2011 43.00 43.12 42.89 43.01 993 +0.09(+0.21%)
Apr 14, 2011 42.60 42.94 42.60 42.92 5,910 +0.06(+0.14%)
Apr 13, 2011 42.86 42.86 42.86 42.86 100 +0.23(+0.54%)
Apr 12, 2011 43.08 43.08 42.59 42.63 637 -0.58(-1.34%)
Apr 11, 2011 43.14 43.23 43.01 43.21 17,960 -0.01(-0.02%)
Apr 08, 2011 42.93 43.61 42.93 43.22 2,969 +0.38(+0.89%)
Apr 07, 2011 42.90 43.00 42.43 42.84 3,558 -0.04(-0.09%)
Apr 06, 2011 42.81 42.88 42.78 42.88 900 +0.20(+0.47%)
Apr 05, 2011 42.56 42.76 42.50 42.68 2,978 -0.25(-0.58%)
Apr 04, 2011 43.42 43.42 42.89 42.93 4,226 -0.07(-0.16%)
Apr 01, 2011 42.66 43.06 42.65 43.00 3,635 +0.21(+0.49%)
Mar 31, 2011 42.83 42.87 42.76 42.79 2,906 -0.14(-0.33%)
Mar 30, 2011 42.72 42.93 42.72 42.93 2,233 +0.71(+1.68%)
Mar 29, 2011 41.85 42.22 41.80 42.22 4,269 -0.18(-0.42%)
Mar 28, 2011 42.09 42.69 42.09 42.40 21,865 +0.32(+0.76%)
Mar 25, 2011 42.09 43.10 42.08 42.08 47,922 -0.36(-0.85%)
Mar 24, 2011 42.36 42.44 42.36 42.44 879 +0.35(+0.83%)
Mar 23, 2011 41.90 42.79 41.90 42.09 7,883 +0.10(+0.24%)
Mar 22, 2011 42.17 42.17 41.72 41.99 4,653 +0.02(+0.05%)
Mar 21, 2011 42.00 42.12 41.94 41.97 35,100 +0.84(+2.04%)
Mar 18, 2011 41.18 41.18 40.97 41.13 35,878 +0.75(+1.86%)
Mar 17, 2011 40.45 40.71 40.38 40.38 12,200 +1.40(+3.59%)
Mar 16, 2011 40.11 40.45 37.78 38.98 160,704 -1.86(-4.55%)
Mar 15, 2011 40.84 40.84 40.84 40.84 3,129 -0.97(-2.32%)
Mar 14, 2011 41.40 41.83 40.99 41.81 36,500 -0.72(-1.70%)
Mar 11, 2011 42.53 43.25 42.52 42.53 2,750 -0.32(-0.74%)
Mar 10, 2011 43.05 43.15 42.83 42.85 44,457 -1.04(-2.37%)
Mar 09, 2011 43.78 43.92 43.72 43.89 9,747 -0.02(-0.05%)
Mar 08, 2011 43.50 44.04 43.50 43.91 27,851 +0.30(+0.69%)
Mar 07, 2011 44.14 44.20 43.59 43.61 4,945 -0.44(-1.00%)
Mar 04, 2011 45.07 45.07 43.96 44.05 62,370 -0.18(-0.40%)
Mar 03, 2011 44.10 44.26 44.03 44.23 9,391 +0.38(+0.86%)
Mar 02, 2011 44.45 44.60 43.84 43.85 2,749 +0.01(+0.02%)
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.