Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2011 | 47.63 | 47.63 | 47.02 | 47.17 | 1,120 | -1.40(-2.89%) |
| May 19, 2011 | 48.57 | 48.57 | 48.57 | 0 | +1.39(+2.95%) | |
| May 17, 2011 | 47.18 | 47.18 | 47.18 | 0 | -0.19(-0.39%) | |
| May 16, 2011 | 47.37 | 47.37 | 47.37 | 47.37 | 101 | -0.93(-1.93%) |
| May 10, 2011 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | +0.49(+1.03%) |
| May 09, 2011 | 47.81 | 47.81 | 47.81 | 47.81 | 101 | -0.39(-0.81%) |
| May 05, 2011 | 48.20 | 48.20 | 48.20 | 0 | +0.43(+0.90%) | |
| May 04, 2011 | 48.36 | 48.36 | 47.74 | 47.77 | 1,019 | -0.95(-1.95%) |
| May 02, 2011 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | -0.86(-1.74%) |
| Apr 28, 2011 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | +0.16(+0.32%) |
| Apr 27, 2011 | 49.06 | 49.42 | 49.06 | 49.42 | 1,123 | +0.81(+1.67%) |
| Apr 26, 2011 | 48.39 | 48.61 | 48.39 | 48.61 | 1,021 | +0.41(+0.85%) |
| Apr 25, 2011 | 48.20 | 48.20 | 48.20 | 48.20 | 510 | +0.14(+0.29%) |
| Apr 21, 2011 | 48.17 | 48.17 | 47.95 | 48.06 | 5,313 | +0.16(+0.33%) |
| Apr 20, 2011 | 47.76 | 48.01 | 47.71 | 47.91 | 6,028 | +0.98(+2.09%) |
| Apr 19, 2011 | 46.93 | 46.93 | 46.93 | 46.93 | 306 | +0.42(+0.90%) |
| Apr 18, 2011 | 44.87 | 46.52 | 44.87 | 46.51 | 408 | -1.21(-2.53%) |
| Apr 11, 2011 | 47.72 | 47.72 | 47.72 | 47.72 | 0 | -0.03(-0.06%) |
| Apr 08, 2011 | 47.83 | 47.83 | 47.75 | 47.75 | 306 | -0.05(-0.10%) |
| Apr 07, 2011 | 48.05 | 48.05 | 47.66 | 47.80 | 2,557 | -0.04(-0.08%) |
| Apr 06, 2011 | 47.83 | 47.83 | 47.83 | 47.83 | 102 | +0.30(+0.63%) |
| Apr 05, 2011 | 47.54 | 47.54 | 47.54 | 47.54 | 102 | -0.57(-1.18%) |
| Mar 31, 2011 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.15(+0.31%) |
| Mar 30, 2011 | 47.93 | 48.23 | 47.93 | 47.96 | 717 | +0.60(+1.26%) |
| Mar 28, 2011 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | +0.12(+0.25%) |
| Mar 25, 2011 | 47.32 | 47.43 | 47.24 | 47.24 | 1,434 | +0.40(+0.85%) |
| Mar 23, 2011 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | -0.47(-0.99%) |
| Mar 21, 2011 | 47.31 | 47.31 | 47.31 | 47.31 | 0 | +0.70(+1.51%) |
| Mar 17, 2011 | 46.61 | 46.61 | 46.61 | 46.61 | 0 | +0.61(+1.34%) |
| Mar 16, 2011 | 46.07 | 46.41 | 43.42 | 45.99 | 2,971 | -0.56(-1.20%) |
| Mar 15, 2011 | 44.42 | 46.92 | 44.42 | 46.55 | 922 | -1.22(-2.55%) |
| Mar 14, 2011 | 47.77 | 47.77 | 47.77 | 47.77 | 204 | +0.12(+0.25%) |
| Mar 10, 2011 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | -1.83(-3.71%) |
| Mar 08, 2011 | 49.49 | 49.49 | 49.49 | 49.49 | 0 | +0.05(+0.09%) |
| Mar 02, 2011 | 49.44 | 49.44 | 49.44 | 49.44 | 0 | +0.50(+1.02%) |
| Mar 01, 2011 | 48.94 | 48.94 | 48.94 | 48.94 | 102 | -0.38(-0.77%) |
| Feb 25, 2011 | 49.32 | 49.32 | 49.32 | 0 | +0.66(+1.36%) | |
| Feb 24, 2011 | 48.84 | 49.10 | 46.12 | 48.66 | 1,537 | +0.14(+0.28%) |
| Feb 23, 2011 | 48.86 | 48.86 | 48.52 | 48.52 | 512 | -1.68(-3.34%) |
| Feb 18, 2011 | 50.20 | 50.20 | 50.20 | 0 | +0.05(+0.10%) | |
| Feb 17, 2011 | 50.12 | 50.15 | 50.12 | 50.15 | 205 | +0.27(+0.55%) |
| Feb 16, 2011 | 49.91 | 49.91 | 49.88 | 49.88 | 410 | +0.40(+0.80%) |
| Feb 15, 2011 | 49.85 | 49.85 | 49.49 | 49.49 | 307 | -0.12(-0.24%) |
| Feb 14, 2011 | 49.80 | 49.91 | 49.60 | 49.60 | 410 | -0.15(-0.29%) |
| Feb 10, 2011 | 49.75 | 49.75 | 49.75 | 0 | +0.24(+0.49%) | |
| Feb 09, 2011 | 49.72 | 49.73 | 49.32 | 49.51 | 4,412 | +0.29(+0.59%) |
| Feb 07, 2011 | 49.21 | 49.21 | 49.21 | 0 | +0.26(+0.54%) | |
| Feb 04, 2011 | 48.95 | 48.95 | 48.95 | 48.95 | 102 | -0.22(-0.46%) |
| Feb 03, 2011 | 48.28 | 49.17 | 48.28 | 49.17 | 1,026 | +0.95(+1.96%) |
| Feb 02, 2011 | 48.20 | 48.23 | 48.20 | 48.23 | 410 | +0.80(+1.68%) |
| Jan 31, 2011 | 47.43 | 47.43 | 47.43 | 0 | -1.05(-2.17%) | |
| Jan 28, 2011 | 48.60 | 48.60 | 48.48 | 48.48 | 1,128 | -0.15(-0.30%) |
| Jan 27, 2011 | 48.53 | 48.68 | 48.50 | 48.63 | 1,333 | +2.37(+5.12%) |
| Jan 26, 2011 | 47.66 | 47.66 | 46.26 | 46.26 | 513 | -1.14(-2.40%) |
| Jan 25, 2011 | 47.27 | 47.40 | 47.27 | 47.40 | 307 | -0.08(-0.17%) |
| Jan 21, 2011 | 47.48 | 47.48 | 47.48 | 0 | +0.13(+0.27%) | |
| Jan 20, 2011 | 46.88 | 47.35 | 46.88 | 47.35 | 410 | -0.66(-1.38%) |
| Jan 18, 2011 | 48.01 | 48.01 | 48.01 | 0 | +0.22(+0.47%) | |
| Jan 14, 2011 | 47.79 | 47.79 | 47.79 | 47.79 | 102 | -0.03(-0.06%) |
| Jan 13, 2011 | 47.68 | 47.82 | 47.68 | 47.82 | 205 | +0.46(+0.96%) |
| Jan 10, 2011 | 47.36 | 47.36 | 47.36 | 0 | -0.34(-0.72%) | |
| Jan 06, 2011 | 47.70 | 47.70 | 47.70 | 0 | -0.12(-0.25%) | |
| Jan 05, 2011 | 47.11 | 47.82 | 47.11 | 47.82 | 411 | +1.01(+2.15%) |
| Jan 04, 2011 | 46.81 | 46.82 | 46.81 | 46.81 | 308 | -0.01(-0.02%) |
| Jan 03, 2011 | 46.82 | 46.82 | 46.82 | 46.82 | 102 | +0.97(+2.12%) |
| Dec 31, 2010 | 45.82 | 45.85 | 45.74 | 45.85 | 411 | -0.16(-0.36%) |
| Dec 29, 2010 | 46.01 | 46.01 | 46.01 | 0 | +0.12(+0.26%) | |
| Dec 28, 2010 | 46.08 | 46.08 | 45.90 | 45.90 | 616 | -0.03(-0.07%) |
| Dec 23, 2010 | 45.93 | 45.93 | 45.93 | 0 | +0.06(+0.14%) | |
| Dec 22, 2010 | 45.87 | 45.87 | 45.87 | 45.87 | 102 | +0.17(+0.36%) |
| Dec 21, 2010 | 45.70 | 45.70 | 45.70 | 45.70 | 102 | +0.02(+0.04%) |
| Dec 20, 2010 | 45.76 | 45.76 | 45.41 | 45.68 | 308 | -0.03(-0.06%) |
| Dec 17, 2010 | 45.71 | 45.71 | 45.71 | 45.71 | 102 | +0.15(+0.32%) |
| Dec 15, 2010 | 45.57 | 45.57 | 45.57 | 0 | +0.02(+0.04%) | |
| Dec 14, 2010 | 45.55 | 45.55 | 45.55 | 45.55 | 102 | -0.17(-0.36%) |
| Dec 13, 2010 | 45.57 | 45.71 | 45.57 | 45.71 | 308 | +0.41(+0.90%) |
| Dec 10, 2010 | 45.26 | 45.32 | 45.17 | 45.30 | 11,718 | +0.65(+1.46%) |
| Dec 09, 2010 | 44.65 | 44.65 | 44.65 | 44.65 | 2,878 | +0.00(+0.00%) |
| Dec 08, 2010 | 44.65 | 44.65 | 44.65 | 44.65 | 102 | -0.39(-0.87%) |
| Dec 07, 2010 | 45.15 | 45.15 | 45.04 | 45.05 | 308 | +0.30(+0.68%) |
| Dec 03, 2010 | 44.74 | 44.74 | 44.74 | 0 | +0.28(+0.62%) | |
| Dec 02, 2010 | 44.22 | 44.68 | 44.22 | 44.46 | 1,337 | +1.45(+3.37%) |
| Nov 29, 2010 | 43.01 | 43.01 | 43.01 | 43.01 | 0 | -0.20(-0.46%) |
| Nov 24, 2010 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | -0.87(-1.98%) |
| Nov 19, 2010 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | -0.08(-0.18%) |
| Nov 18, 2010 | 43.84 | 44.16 | 43.84 | 44.16 | 2,779 | +5.59(+14.51%) |
| Nov 17, 2010 | 43.67 | 43.67 | 38.57 | 38.57 | 926 | -4.61(-10.67%) |
| Nov 16, 2010 | 43.54 | 43.54 | 43.09 | 43.17 | 2,062 | -0.95(-2.14%) |
| Nov 10, 2010 | 44.12 | 44.12 | 44.12 | 44.12 | 0 | -0.33(-0.74%) |
| Nov 09, 2010 | 44.45 | 44.45 | 44.45 | 44.45 | 103 | +0.10(+0.22%) |
| Nov 08, 2010 | 44.35 | 44.35 | 44.35 | 44.35 | 103 | -0.14(-0.31%) |
| Nov 05, 2010 | 44.49 | 44.49 | 44.49 | 44.49 | 309 | -0.29(-0.65%) |
| Nov 04, 2010 | 44.85 | 45.17 | 44.77 | 44.78 | 1,650 | +1.15(+2.64%) |
| Nov 03, 2010 | 43.63 | 43.63 | 43.63 | 43.63 | 206 | -0.03(-0.07%) |
| Nov 01, 2010 | 43.65 | 43.65 | 43.65 | 0 | +0.03(+0.07%) | |
| Oct 29, 2010 | 43.63 | 43.63 | 43.63 | 43.63 | 103 | +0.65(+1.51%) |
| Oct 27, 2010 | 42.98 | 42.98 | 42.98 | 0 | +0.32(+0.75%) | |
| Oct 25, 2010 | 42.60 | 42.66 | 42.60 | 42.66 | 515 | +0.41(+0.96%) |
| Oct 22, 2010 | 42.25 | 42.25 | 42.25 | 42.25 | 206 | -0.33(-0.77%) |
| Oct 14, 2010 | 42.58 | 42.58 | 42.58 | 0 | +0.34(+0.80%) | |
| Oct 12, 2010 | 42.24 | 42.24 | 42.24 | 0 | -0.03(-0.07%) | |
| Oct 11, 2010 | 42.27 | 42.27 | 42.27 | 42.27 | 103 | -0.13(-0.30%) |
| Oct 08, 2010 | 42.39 | 42.39 | 42.39 | 42.39 | 103 | +0.13(+0.30%) |
| Oct 07, 2010 | 42.25 | 42.27 | 42.25 | 42.27 | 206 | -0.08(-0.20%) |
| Oct 01, 2010 | 42.35 | 42.35 | 42.35 | 0 | +0.92(+2.22%) | |
| Sep 28, 2010 | 41.43 | 41.43 | 41.43 | 0 | -0.47(-1.13%) | |
| Sep 27, 2010 | 41.76 | 41.92 | 41.76 | 41.91 | 1,033 | +0.73(+1.76%) |
| Sep 23, 2010 | 41.18 | 41.18 | 41.18 | 0 | +0.13(+0.31%) | |
| Sep 22, 2010 | 41.05 | 41.05 | 41.05 | 41.05 | 310 | +0.10(+0.24%) |
| Sep 20, 2010 | 40.96 | 40.96 | 40.96 | 0 | +0.22(+0.55%) | |
| Sep 17, 2010 | 40.73 | 40.73 | 40.73 | 40.73 | 206 | +0.76(+1.91%) |
| Sep 15, 2010 | 39.96 | 39.97 | 39.96 | 39.97 | 206 | +0.31(+0.78%) |
| Sep 13, 2010 | 39.66 | 39.66 | 39.66 | 0 | +0.04(+0.10%) | |
| Sep 09, 2010 | 39.62 | 39.62 | 39.62 | 0 | +0.11(+0.28%) | |
| Sep 08, 2010 | 39.47 | 39.51 | 39.47 | 39.51 | 310 | +0.73(+1.88%) |
| Sep 03, 2010 | 38.78 | 38.78 | 38.78 | 0 | +0.32(+0.83%) | |
| Sep 02, 2010 | 38.46 | 38.46 | 38.46 | 38.46 | 310 | +0.07(+0.18%) |
| Sep 01, 2010 | 38.40 | 38.40 | 38.40 | 38.40 | 517 | +0.99(+2.65%) |
| Aug 31, 2010 | 37.33 | 37.40 | 37.33 | 37.40 | 1,551 | -0.36(-0.95%) |
| Aug 27, 2010 | 37.76 | 37.76 | 37.76 | 0 | -0.17(-0.45%) | |
| Aug 26, 2010 | 37.81 | 37.93 | 37.81 | 37.93 | 206 | +0.30(+0.81%) |
| Aug 25, 2010 | 37.76 | 37.76 | 37.63 | 37.63 | 930 | +0.05(+0.13%) |
| Aug 24, 2010 | 37.41 | 37.58 | 37.41 | 37.58 | 207 | -0.51(-1.34%) |
| Aug 23, 2010 | 38.09 | 38.09 | 38.09 | 38.09 | 103 | -0.22(-0.58%) |
| Aug 20, 2010 | 38.18 | 38.31 | 38.18 | 38.31 | 310 | -0.08(-0.20%) |
| Aug 19, 2010 | 38.29 | 38.39 | 38.29 | 38.39 | 310 | -0.77(-1.96%) |
| Aug 18, 2010 | 39.16 | 39.16 | 39.16 | 39.16 | 103 | +0.30(+0.78%) |
| Aug 17, 2010 | 38.85 | 38.85 | 38.85 | 38.85 | 517 | +0.37(+0.95%) |
| Aug 16, 2010 | 38.61 | 38.61 | 38.49 | 38.49 | 621 | -0.28(-0.72%) |
| Aug 13, 2010 | 38.77 | 38.77 | 38.75 | 38.77 | 207 | -0.15(-0.40%) |
| Aug 12, 2010 | 38.92 | 38.92 | 38.92 | 38.92 | 103 | +0.22(+0.57%) |
| Aug 10, 2010 | 38.70 | 38.70 | 38.70 | 0 | -1.41(-3.52%) | |
| Aug 09, 2010 | 39.89 | 40.11 | 39.81 | 40.11 | 1,449 | +0.58(+1.47%) |
| Aug 06, 2010 | 39.53 | 39.53 | 39.53 | 39.53 | 103 | +0.29(+0.74%) |
| Aug 05, 2010 | 39.34 | 39.34 | 39.24 | 39.24 | 414 | -0.22(-0.56%) |
| Aug 03, 2010 | 39.46 | 39.46 | 39.46 | 0 | -0.19(-0.49%) | |
| Aug 02, 2010 | 39.66 | 39.66 | 39.66 | 39.66 | 103 | +0.70(+1.81%) |
| Jul 30, 2010 | 38.95 | 38.95 | 38.95 | 38.95 | 207 | +0.07(+0.17%) |
| Jul 29, 2010 | 38.90 | 38.90 | 38.88 | 38.88 | 414 | -0.45(-1.15%) |
| Jul 28, 2010 | 39.33 | 39.33 | 39.33 | 39.33 | 207 | +0.17(+0.44%) |
| Jul 23, 2010 | 39.16 | 39.16 | 39.16 | 0 | +0.24(+0.61%) | |
| Jul 22, 2010 | 38.38 | 38.95 | 38.38 | 38.93 | 1,242 | +1.37(+3.64%) |
| Jul 21, 2010 | 37.56 | 37.56 | 37.56 | 37.56 | 207 | -0.24(-0.63%) |
| Jul 20, 2010 | 37.80 | 37.80 | 37.80 | 37.80 | 103 | +0.43(+1.15%) |
| Jul 16, 2010 | 37.37 | 37.37 | 37.37 | 0 | -0.61(-1.60%) | |
| Jul 15, 2010 | 38.09 | 38.09 | 37.97 | 37.97 | 310 | +0.25(+0.65%) |
| Jul 14, 2010 | 37.68 | 37.73 | 37.57 | 37.73 | 621 | +0.29(+0.78%) |
| Jul 13, 2010 | 37.43 | 37.43 | 37.43 | 37.43 | 103 | +1.09(+3.00%) |
| Jul 12, 2010 | 36.34 | 36.34 | 36.34 | 36.34 | 103 | +1.02(+2.90%) |
| Jul 07, 2010 | 35.32 | 35.32 | 35.32 | 0 | +0.63(+1.81%) | |
| Jul 02, 2010 | 34.69 | 34.69 | 34.69 | 0 | -0.50(-1.42%) | |
| Jun 30, 2010 | 35.19 | 35.19 | 35.19 | 0 | -0.31(-0.87%) | |
| Jun 29, 2010 | 35.92 | 35.94 | 35.32 | 35.50 | 27,293 | -2.91(-7.57%) |
| Jun 25, 2010 | 38.41 | 38.41 | 38.41 | 38.41 | 103 | -1.29(-3.25%) |
| Jun 22, 2010 | 39.70 | 39.70 | 39.70 | 0 | -0.51(-1.27%) | |
| Jun 21, 2010 | 40.21 | 40.21 | 40.21 | 40.21 | 415 | +0.17(+0.42%) |
| Jun 18, 2010 | 40.04 | 40.04 | 40.04 | 40.04 | 103 | +0.15(+0.38%) |
| Jun 16, 2010 | 39.89 | 39.89 | 39.89 | 0 | -0.45(-1.12%) | |
| Jun 15, 2010 | 39.83 | 40.34 | 39.83 | 40.34 | 830 | +1.09(+2.77%) |
| Jun 11, 2010 | 39.26 | 39.26 | 39.26 | 0 | +0.18(+0.47%) | |
| Jun 10, 2010 | 38.92 | 39.07 | 38.67 | 39.07 | 622 | +0.34(+0.87%) |
| Jun 09, 2010 | 38.59 | 38.73 | 38.59 | 38.73 | 1,452 | +0.73(+1.93%) |
| Jun 08, 2010 | 36.90 | 38.00 | 36.90 | 38.00 | 415 | +0.04(+0.10%) |
| Jun 07, 2010 | 38.66 | 38.66 | 37.96 | 37.96 | 311 | -1.34(-3.42%) |
| Jun 04, 2010 | 39.31 | 39.52 | 39.31 | 39.31 | 311 | -0.62(-1.55%) |
| Jun 03, 2010 | 39.89 | 39.93 | 39.89 | 39.93 | 311 | +0.42(+1.07%) |
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.
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.
