Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 51.74 53.44 51.52 53.26 2,831,586 +1.44(+2.79%)
Apr 28, 2011 50.56 52.26 49.97 51.82 2,946,395 +0.96(+1.89%)
Apr 27, 2011 50.46 50.96 48.60 50.86 2,387,155 +0.65(+1.30%)
Apr 26, 2011 50.17 50.86 49.92 50.21 1,796,919 +0.09(+0.19%)
Apr 25, 2011 50.61 50.76 49.87 50.11 1,768,258 -1.04(-2.03%)
Apr 21, 2011 50.87 51.31 50.10 51.15 3,554,937 +1.19(+2.38%)
Apr 20, 2011 50.20 50.54 49.64 49.96 1,963,625 +0.36(+0.72%)
Apr 19, 2011 49.63 50.14 48.97 49.60 2,034,273 +0.00(+0.00%)
Apr 18, 2011 49.51 50.07 48.88 49.60 1,636,258 -0.64(-1.28%)
Apr 15, 2011 50.16 50.64 49.41 50.25 2,348,748 +0.43(+0.87%)
Apr 14, 2011 50.40 50.46 49.27 49.81 4,655,482 -0.98(-1.93%)
Apr 13, 2011 51.52 52.12 50.28 50.79 2,962,995 -0.19(-0.37%)
Apr 12, 2011 52.57 52.66 50.68 50.98 4,165,171 -2.20(-4.13%)
Apr 11, 2011 54.27 54.76 52.73 53.18 1,526,607 -0.92(-1.69%)
Apr 08, 2011 54.73 55.29 53.67 54.10 2,273,261 -0.41(-0.74%)
Apr 07, 2011 53.93 54.81 53.48 54.50 1,756,582 +0.38(+0.70%)
Apr 06, 2011 55.91 56.27 53.82 54.12 2,195,804 -1.41(-2.53%)
Apr 05, 2011 55.04 55.70 54.90 55.53 1,855,376 +0.30(+0.55%)
Apr 04, 2011 54.99 55.34 54.77 55.23 1,564,243 +0.45(+0.83%)
Apr 01, 2011 55.65 56.08 54.49 54.77 2,446,783 -0.39(-0.70%)
Mar 31, 2011 54.63 55.44 54.24 55.16 2,560,405 +0.86(+1.58%)
Mar 30, 2011 54.30 54.30 54.30 54.30 4,387,296 +1.51(+2.86%)
Mar 29, 2011 51.93 53.03 51.17 52.79 2,546,492 +0.82(+1.58%)
Mar 28, 2011 53.46 54.02 51.88 51.97 1,810,520 -1.55(-2.89%)
Mar 25, 2011 52.06 53.62 51.32 53.52 2,590,312 +1.62(+3.13%)
Mar 24, 2011 50.99 52.00 50.09 51.90 2,170,438 +1.25(+2.48%)
Mar 23, 2011 50.54 50.92 49.99 50.64 1,780,029 +0.06(+0.11%)
Mar 22, 2011 49.92 50.72 49.49 50.59 2,366,252 +0.78(+1.57%)
Mar 21, 2011 49.72 49.85 49.37 49.80 2,889,237 +0.42(+0.86%)
Mar 18, 2011 51.24 51.40 49.06 49.38 3,969,911 -1.40(-2.75%)
Mar 17, 2011 49.98 51.24 49.39 50.77 3,824,713 +2.18(+4.49%)
Mar 16, 2011 47.29 49.97 47.29 48.59 5,127,870 +1.28(+2.71%)
Mar 15, 2011 47.74 47.91 47.10 47.31 3,257,071 +0.21(+0.44%)
Mar 14, 2011 45.73 47.40 45.53 47.10 3,754,376 +1.34(+2.93%)
Mar 11, 2011 44.29 46.07 43.57 45.76 1,606,286 +1.32(+2.97%)
Mar 10, 2011 45.98 45.98 44.06 44.44 2,351,764 -2.27(-4.86%)
Mar 09, 2011 45.98 46.89 45.96 46.71 1,821,529 +0.50(+1.08%)
Mar 08, 2011 47.37 47.42 46.12 46.21 1,745,433 -1.07(-2.27%)
Mar 07, 2011 47.76 48.32 46.67 47.29 1,792,286 -0.40(-0.83%)
Mar 04, 2011 47.65 48.13 46.80 47.69 2,453,431 +0.00(+0.00%)
Mar 03, 2011 47.38 47.85 46.63 47.69 2,685,364 +0.68(+1.44%)
Mar 02, 2011 47.27 47.58 46.45 47.01 3,317,910 -0.45(-0.95%)
Mar 01, 2011 48.83 49.72 47.25 47.46 7,398,395 -3.73(-7.29%)
Feb 28, 2011 51.92 52.31 50.61 51.19 3,372,568 +0.02(+0.04%)
Feb 25, 2011 49.45 51.34 48.55 51.17 3,012,072 +2.06(+4.20%)
Feb 24, 2011 49.87 50.84 48.93 49.11 3,297,858 -0.15(-0.31%)
Feb 23, 2011 45.90 50.29 45.90 49.26 6,485,003 +3.38(+7.38%)
Feb 22, 2011 45.74 46.50 45.39 45.88 2,720,177 +0.33(+0.72%)
Feb 18, 2011 45.82 45.82 45.07 45.55 1,980,465 -0.36(-0.78%)
Feb 17, 2011 46.46 46.88 45.56 45.90 2,381,343 -0.46(-1.00%)
Feb 16, 2011 46.17 46.50 45.87 46.37 1,867,298 +0.42(+0.92%)
Feb 15, 2011 46.26 46.49 45.45 45.94 2,099,073 -0.41(-0.89%)
Feb 14, 2011 46.04 46.54 45.93 46.36 2,388,682 +0.37(+0.80%)
Feb 11, 2011 45.99 46.57 45.73 45.99 2,079,691 -0.09(-0.20%)
Feb 10, 2011 44.88 46.16 44.88 46.08 2,520,493 +0.98(+2.17%)
Feb 09, 2011 46.53 46.66 44.91 45.10 3,014,528 -1.69(-3.61%)
Feb 08, 2011 46.18 47.08 46.01 46.79 2,233,203 +0.57(+1.22%)
Feb 07, 2011 46.48 47.12 46.18 46.22 1,588,819 -0.03(-0.06%)
Feb 04, 2011 46.77 47.30 45.99 46.25 2,874,625 -0.58(-1.23%)
Feb 03, 2011 46.21 46.97 46.01 46.83 1,458,124 +0.52(+1.12%)
Feb 02, 2011 46.21 46.81 46.06 46.31 1,703,591 -0.06(-0.12%)
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.