Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 50.44 51.14 50.42 50.99 47,220 +0.79(+1.57%)
Jun 29, 2011 50.28 50.51 49.87 50.20 47,688 +0.00(+0.00%)
Jun 28, 2011 49.31 50.22 49.31 50.20 51,532 +0.98(+1.99%)
Jun 27, 2011 48.47 49.63 48.47 49.22 49,283 +0.68(+1.40%)
Jun 24, 2011 48.82 49.11 48.19 48.54 76,733 -0.25(-0.51%)
Jun 23, 2011 48.50 49.05 47.44 48.79 70,346 -0.20(-0.41%)
Jun 22, 2011 48.76 49.81 48.69 48.99 78,092 -0.09(-0.18%)
Jun 21, 2011 48.50 49.48 48.22 49.08 84,497 +0.86(+1.78%)
Jun 20, 2011 48.23 48.26 47.95 48.22 61,288 +0.59(+1.24%)
Jun 17, 2011 48.17 48.70 47.33 47.63 187,599 -0.26(-0.54%)
Jun 16, 2011 48.65 48.99 47.76 47.89 160,088 -0.82(-1.68%)
Jun 15, 2011 49.28 49.52 48.65 48.71 62,609 -0.92(-1.85%)
Jun 14, 2011 49.01 49.72 49.00 49.63 79,991 +0.92(+1.89%)
Jun 13, 2011 48.95 48.95 48.42 48.71 104,577 -0.11(-0.23%)
Jun 10, 2011 49.09 49.22 48.63 48.82 119,195 -0.66(-1.33%)
Jun 09, 2011 49.17 50.44 49.00 49.48 189,411 +0.57(+1.17%)
Jun 08, 2011 49.30 49.44 48.84 48.91 89,236 -0.45(-0.91%)
Jun 07, 2011 50.14 50.26 49.36 49.36 95,240 -0.50(-1.00%)
Jun 06, 2011 49.85 50.33 49.69 49.86 129,657 -0.10(-0.20%)
Jun 03, 2011 49.42 50.30 49.17 49.96 106,630 +0.46(+0.93%)
May 24, 2011 50.42 50.44 49.33 49.50 147,760 -0.84(-1.67%)
May 23, 2011 50.50 50.66 50.08 50.34 89,546 -0.97(-1.89%)
May 20, 2011 51.21 51.73 50.83 51.31 59,789 -0.22(-0.43%)
May 19, 2011 51.85 52.00 51.25 51.53 54,164 -0.19(-0.37%)
May 18, 2011 50.90 51.75 50.90 51.72 87,902 +0.78(+1.53%)
May 17, 2011 51.12 51.44 50.65 50.94 64,012 -0.53(-1.03%)
May 16, 2011 52.07 52.29 51.42 51.47 101,152 -1.04(-1.98%)
May 13, 2011 53.93 53.93 52.40 52.51 54,341 -1.30(-2.42%)
May 12, 2011 53.15 54.22 52.96 53.81 54,753 +0.41(+0.77%)
May 11, 2011 54.46 54.46 53.12 53.40 56,375 -1.15(-2.11%)
May 10, 2011 54.37 54.95 53.99 54.55 75,377 +0.46(+0.85%)
May 09, 2011 53.00 54.21 52.93 54.09 68,292 +1.13(+2.13%)
May 06, 2011 52.60 54.45 52.59 52.96 123,437 +1.16(+2.24%)
May 05, 2011 54.32 54.32 50.90 51.80 190,669 -2.86(-5.23%)
May 04, 2011 53.97 55.39 53.16 54.66 214,178 +0.98(+1.83%)
May 03, 2011 53.40 53.85 52.75 53.68 78,300 +0.10(+0.19%)
May 02, 2011 53.67 53.70 53.50 53.58 65,422 -0.50(-0.92%)
Apr 29, 2011 54.01 54.37 53.72 54.08 75,275 +0.21(+0.39%)
Apr 28, 2011 54.00 54.11 53.51 53.87 61,904 -0.14(-0.26%)
Apr 27, 2011 54.46 54.72 53.89 54.01 95,169 -0.42(-0.77%)
Apr 26, 2011 54.34 55.20 54.27 54.43 98,005 +0.09(+0.17%)
Apr 25, 2011 54.40 55.05 54.14 54.34 106,003 -0.51(-0.93%)
Apr 21, 2011 54.84 54.98 54.40 54.85 32,832 +0.47(+0.86%)
Apr 20, 2011 54.18 54.78 53.92 54.38 86,876 +1.08(+2.03%)
Apr 19, 2011 53.57 54.10 53.02 53.30 67,950 -0.19(-0.36%)
Apr 18, 2011 54.11 54.18 53.12 53.49 92,413 -1.61(-2.92%)
Apr 15, 2011 54.39 55.33 54.39 55.10 103,386 +0.47(+0.86%)
Apr 14, 2011 53.36 54.74 53.23 54.63 66,174 +0.84(+1.56%)
Apr 13, 2011 54.44 54.85 53.01 53.79 94,543 -0.46(-0.85%)
Apr 12, 2011 54.76 55.36 54.21 54.25 44,323 -0.94(-1.70%)
Apr 11, 2011 55.54 56.36 54.90 55.19 71,100 -0.46(-0.83%)
Apr 08, 2011 56.78 56.78 55.25 55.65 44,524 -0.70(-1.24%)
Apr 07, 2011 56.72 57.15 56.25 56.35 70,311 -0.51(-0.90%)
Apr 06, 2011 57.44 57.50 56.79 56.86 54,033 -0.17(-0.30%)
Apr 05, 2011 57.44 57.71 56.77 57.03 65,371 -0.42(-0.73%)
Apr 04, 2011 57.82 58.00 57.42 57.45 116,096 +0.03(+0.05%)
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.