Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 55.29 55.81 55.18 55.74 67,841 +0.53(+0.96%)
Apr 28, 2011 55.39 55.81 54.60 55.21 86,497 -0.20(-0.36%)
Apr 27, 2011 54.61 55.41 54.06 55.41 132,057 +1.23(+2.27%)
Apr 26, 2011 54.04 54.30 53.92 54.18 74,331 +0.39(+0.73%)
Apr 25, 2011 53.65 53.84 53.25 53.79 85,001 +0.07(+0.13%)
Apr 21, 2011 53.21 53.79 53.08 53.72 101,997 +0.53(+1.00%)
Apr 20, 2011 52.63 53.33 52.55 53.19 159,976 +0.74(+1.41%)
Apr 19, 2011 52.13 52.83 51.87 52.45 90,293 -0.40(-0.76%)
Apr 18, 2011 52.96 52.99 52.45 52.85 93,496 -0.53(-0.99%)
Apr 15, 2011 52.79 53.49 52.67 53.38 102,222 +0.77(+1.46%)
Apr 14, 2011 52.76 52.99 52.36 52.61 151,735 +0.06(+0.11%)
Apr 13, 2011 52.04 52.67 51.66 52.55 153,350 +1.26(+2.46%)
Apr 12, 2011 51.93 51.93 50.84 51.29 132,840 -0.58(-1.12%)
Apr 11, 2011 52.84 52.87 51.84 51.87 144,437 -1.22(-2.30%)
Apr 08, 2011 52.13 53.10 51.98 53.09 156,225 +1.37(+2.65%)
Apr 07, 2011 51.68 51.78 51.28 51.72 190,702 +0.00(+0.00%)
Apr 06, 2011 51.90 52.10 51.46 51.72 85,186 -0.02(-0.04%)
Apr 05, 2011 51.41 52.04 51.37 51.74 81,454 +0.42(+0.82%)
Apr 04, 2011 51.27 51.47 51.00 51.32 83,806 +0.12(+0.23%)
Apr 01, 2011 50.50 51.31 50.34 51.20 74,237 +0.84(+1.67%)
Mar 31, 2011 50.32 50.50 50.12 50.36 71,346 +0.75(+1.51%)
Mar 30, 2011 49.43 49.83 49.30 49.61 68,230 +0.20(+0.40%)
Mar 29, 2011 49.11 49.51 48.87 49.41 32,672 +0.30(+0.61%)
Mar 28, 2011 49.06 49.65 49.00 49.11 44,166 -0.55(-1.11%)
Mar 25, 2011 49.56 49.75 49.34 49.66 79,501 +0.13(+0.25%)
Mar 24, 2011 48.92 49.58 48.81 49.53 69,956 +0.48(+0.99%)
Mar 23, 2011 49.00 49.32 48.88 49.05 58,386 +0.09(+0.18%)
Mar 22, 2011 48.62 49.00 48.50 48.96 114,201 +0.25(+0.51%)
Mar 21, 2011 49.00 49.02 48.62 48.71 169,486 +0.39(+0.81%)
Mar 18, 2011 47.78 48.37 47.58 48.32 238,638 +0.27(+0.56%)
Mar 17, 2011 46.85 48.20 46.80 48.05 85,956 +1.61(+3.47%)
Mar 16, 2011 45.89 46.90 45.75 46.44 190,008 +0.60(+1.31%)
Mar 15, 2011 46.17 48.09 45.42 45.84 225,636 -2.25(-4.68%)
Mar 14, 2011 48.27 48.31 47.75 48.09 115,828 -0.42(-0.87%)
Mar 11, 2011 48.21 48.87 48.19 48.51 76,010 -0.49(-1.00%)
Mar 10, 2011 48.86 49.51 48.19 49.00 140,294 -0.16(-0.33%)
Mar 09, 2011 48.65 49.30 48.61 49.16 158,523 +1.36(+2.85%)
Mar 08, 2011 48.51 48.56 47.71 47.80 195,921 -1.03(-2.11%)
Mar 07, 2011 49.98 49.98 48.79 48.83 241,099 -0.83(-1.67%)
Mar 04, 2011 49.41 49.72 49.24 49.66 226,726 +0.48(+0.98%)
Mar 03, 2011 48.74 49.27 48.58 49.18 181,377 -0.14(-0.28%)
Mar 02, 2011 48.96 49.60 48.62 49.32 156,871 +0.50(+1.02%)
Mar 01, 2011 47.69 48.88 47.62 48.82 164,482 +1.70(+3.61%)
Feb 28, 2011 47.28 47.43 46.83 47.12 74,412 -0.26(-0.56%)
Feb 25, 2011 47.10 47.49 46.77 47.38 98,634 +0.93(+2.00%)
Feb 24, 2011 47.50 47.83 46.28 46.45 427,679 -0.43(-0.92%)
Feb 23, 2011 45.68 46.90 45.58 46.88 418,510 +1.94(+4.32%)
Feb 22, 2011 45.41 45.41 44.64 44.94 190,246 +1.13(+2.58%)
Feb 18, 2011 43.07 44.05 43.02 43.81 76,354 +0.17(+0.39%)
Feb 17, 2011 43.78 43.84 43.39 43.64 36,545 +0.02(+0.05%)
Feb 16, 2011 43.12 43.75 43.11 43.62 46,610 +0.93(+2.18%)
Feb 15, 2011 43.16 43.40 42.41 42.69 29,752 -0.59(-1.36%)
Feb 14, 2011 43.06 43.91 43.06 43.28 47,421 +0.50(+1.17%)
Feb 11, 2011 42.91 42.97 42.26 42.78 34,481 -0.03(-0.07%)
Feb 10, 2011 43.12 43.19 42.32 42.81 45,806 -0.65(-1.50%)
Feb 09, 2011 43.02 43.55 42.71 43.46 59,723 +0.48(+1.12%)
Feb 08, 2011 42.34 43.13 42.30 42.98 36,020 +0.84(+1.99%)
Feb 07, 2011 42.13 42.56 41.95 42.14 29,385 +0.09(+0.21%)
Feb 04, 2011 43.32 43.32 41.79 42.05 74,894 -1.06(-2.46%)
Feb 03, 2011 43.34 43.50 42.90 43.11 45,080 +0.09(+0.21%)
Feb 02, 2011 43.01 43.20 42.80 43.02 62,249 -0.19(-0.44%)
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.