Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.86 47.58 46.86 47.03 805,148 +0.25(+0.53%)
Jun 29, 2011 46.92 47.16 46.30 46.78 1,121,351 -0.08(-0.17%)
Jun 28, 2011 45.65 47.03 45.35 46.86 1,130,653 +1.27(+2.79%)
Jun 27, 2011 44.97 45.83 44.51 45.59 1,269,168 +0.77(+1.72%)
Jun 24, 2011 45.24 45.36 44.42 44.82 1,293,171 -0.47(-1.04%)
Jun 23, 2011 44.50 45.36 43.78 45.29 1,310,677 +0.45(+1.00%)
Jun 22, 2011 45.09 45.50 44.17 44.84 988,399 -0.47(-1.04%)
Jun 21, 2011 44.98 45.44 44.19 45.31 865,652 +0.30(+0.67%)
Jun 20, 2011 44.91 45.21 43.84 45.01 813,074 +0.40(+0.90%)
Jun 17, 2011 45.82 45.99 44.50 44.61 1,272,806 -0.32(-0.71%)
Jun 16, 2011 45.29 45.66 44.38 44.93 1,097,219 -0.49(-1.08%)
Jun 15, 2011 45.13 46.42 45.08 45.42 1,337,819 -0.02(-0.04%)
Jun 14, 2011 45.59 45.65 44.45 45.44 1,592,255 -0.03(-0.07%)
Jun 13, 2011 45.09 46.77 44.58 45.47 1,300,681 -0.05(-0.11%)
Jun 10, 2011 47.21 47.21 45.45 45.52 1,204,569 -1.51(-3.21%)
Jun 09, 2011 48.20 48.20 46.97 47.03 1,147,528 -1.41(-2.91%)
Jun 08, 2011 47.89 48.86 47.72 48.44 1,364,022 +0.50(+1.04%)
Jun 07, 2011 47.66 48.44 47.14 47.94 1,002,957 +0.59(+1.25%)
Jun 06, 2011 47.45 47.95 46.98 47.35 897,972 +0.00(+0.00%)
Jun 03, 2011 47.52 47.91 47.14 47.35 897,835 +1.36(+2.96%)
May 24, 2011 47.25 47.44 45.87 45.99 1,645,178 -1.34(-2.83%)
May 23, 2011 47.13 47.67 44.36 47.33 1,181,517 -48.25(-50.48%)
May 20, 2011 95.27 96.18 94.11 95.58 2,146,000 +0.38(+0.40%)
May 19, 2011 97.09 97.93 94.60 95.20 847,739 -1.46(-1.51%)
May 18, 2011 96.54 96.77 95.31 96.66 724,273 -0.53(-0.55%)
May 17, 2011 95.24 97.64 94.06 97.19 816,701 +0.87(+0.90%)
May 16, 2011 99.22 100.15 95.61 96.32 721,272 -3.21(-3.23%)
May 13, 2011 101.00 101.96 99.48 99.53 463,878 -1.34(-1.33%)
May 12, 2011 98.85 101.00 97.50 100.87 433,146 +2.01(+2.03%)
May 11, 2011 99.10 99.80 98.11 98.86 669,389 -0.75(-0.75%)
May 10, 2011 97.68 99.71 97.59 99.61 697,499 +2.03(+2.08%)
May 09, 2011 96.19 97.69 95.52 97.58 445,619 +1.69(+1.76%)
May 06, 2011 94.50 96.80 94.50 95.89 575,168 +1.76(+1.87%)
May 05, 2011 94.44 95.77 93.69 94.13 572,315 -0.93(-0.98%)
May 04, 2011 96.98 98.20 93.75 95.06 691,897 -1.82(-1.88%)
May 03, 2011 97.40 98.09 95.94 96.88 576,978 -0.73(-0.75%)
May 02, 2011 97.33 99.63 96.92 97.61 829,299 +0.74(+0.76%)
Apr 29, 2011 96.87 98.43 96.67 96.87 1,110,458 -0.20(-0.21%)
Apr 28, 2011 96.18 97.94 95.99 97.07 882,259 +0.50(+0.52%)
Apr 27, 2011 94.00 96.73 93.40 96.57 1,050,452 +2.81(+3.00%)
Apr 26, 2011 96.21 96.23 92.94 93.76 1,716,258 -1.84(-1.92%)
Apr 25, 2011 96.64 98.17 95.00 95.60 1,257,357 -4.16(-4.17%)
Apr 21, 2011 101.53 101.96 97.17 99.76 897,420 -2.01(-1.98%)
Apr 20, 2011 99.29 101.80 99.06 101.77 710,680 +3.60(+3.67%)
Apr 19, 2011 97.87 98.42 97.63 98.17 686,930 +0.15(+0.15%)
Apr 18, 2011 100.52 100.52 97.08 98.02 847,218 -3.27(-3.23%)
Apr 15, 2011 101.44 101.48 100.11 101.29 624,795 +0.16(+0.16%)
Apr 14, 2011 100.90 101.22 99.50 101.13 974,960 -0.17(-0.17%)
Apr 13, 2011 101.22 101.32 98.07 101.30 757,901 +2.42(+2.45%)
Apr 12, 2011 98.79 99.10 98.00 98.88 688,593 +0.02(+0.02%)
Apr 11, 2011 99.80 100.26 98.06 98.86 1,415,425 -3.52(-3.44%)
Apr 08, 2011 103.53 103.53 100.77 102.38 580,461 -0.73(-0.71%)
Apr 07, 2011 102.69 103.47 100.78 103.11 646,017 +1.11(+1.09%)
Apr 06, 2011 105.00 105.00 101.80 102.00 784,158 -2.39(-2.29%)
Apr 05, 2011 101.33 104.89 100.87 104.39 1,285,735 +3.60(+3.57%)
Apr 04, 2011 100.16 101.68 99.33 100.79 911,802 +0.79(+0.79%)
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.