Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.61 46.38 44.35 46.12 82,560 +0.09(+0.19%)
Jul 28, 2011 46.35 46.82 45.82 46.04 56,840 -0.46(-0.98%)
Jul 27, 2011 47.71 47.71 46.32 46.49 84,401 -1.57(-3.26%)
Jul 26, 2011 48.80 48.80 47.98 48.06 43,443 -0.70(-1.44%)
Jul 25, 2011 48.34 49.03 47.96 48.76 98,581 -0.05(-0.10%)
Jul 22, 2011 48.78 49.48 48.61 48.81 131,911 -0.43(-0.87%)
Jul 21, 2011 48.80 49.41 48.47 49.24 41,413 +0.55(+1.13%)
Jul 20, 2011 48.96 48.96 48.43 48.69 24,882 -0.16(-0.33%)
Jul 19, 2011 47.38 48.85 47.38 48.85 45,241 +1.24(+2.61%)
Jul 18, 2011 47.89 47.95 47.16 47.60 71,116 -0.40(-0.83%)
Jul 15, 2011 48.24 48.28 47.57 48.00 71,473 -0.11(-0.24%)
Jul 14, 2011 49.22 49.43 48.07 48.12 100,728 -0.89(-1.82%)
Jul 13, 2011 48.84 49.57 48.61 49.01 57,350 +0.48(+1.00%)
Jul 12, 2011 48.45 48.93 48.39 48.52 43,611 -0.20(-0.41%)
Jul 11, 2011 49.18 49.65 48.53 48.72 54,767 -1.04(-2.08%)
Jul 08, 2011 49.80 50.01 49.54 49.76 75,247 -0.49(-0.98%)
Jul 07, 2011 50.29 50.63 50.06 50.25 53,451 +0.32(+0.65%)
Jul 06, 2011 49.17 50.05 48.99 49.93 70,370 +0.59(+1.19%)
Jul 05, 2011 49.15 49.50 48.83 49.34 95,621 +0.30(+0.62%)
Jul 01, 2011 48.50 49.22 48.28 49.04 50,121 +0.59(+1.22%)
Jun 30, 2011 47.93 48.59 47.91 48.45 49,696 +0.75(+1.57%)
Jun 29, 2011 47.77 47.99 47.38 47.70 50,189 +0.00(+0.00%)
Jun 28, 2011 46.85 47.72 46.85 47.70 54,234 +0.93(+1.99%)
Jun 27, 2011 46.05 47.16 46.05 46.77 51,867 +0.65(+1.40%)
Jun 24, 2011 46.39 46.66 45.79 46.12 80,757 -0.24(-0.51%)
Jun 23, 2011 46.08 46.61 45.08 46.36 74,035 -0.19(-0.41%)
Jun 22, 2011 46.33 47.33 46.26 46.55 82,188 -0.09(-0.18%)
Jun 21, 2011 46.08 47.01 45.82 46.63 88,928 +0.82(+1.78%)
Jun 20, 2011 45.83 45.85 45.56 45.82 64,502 +0.56(+1.24%)
Jun 17, 2011 45.77 46.27 44.97 45.26 197,438 -0.25(-0.54%)
Jun 16, 2011 46.23 46.55 45.38 45.50 168,484 -0.78(-1.68%)
Jun 15, 2011 46.82 47.05 46.23 46.28 65,892 -0.87(-1.85%)
Jun 14, 2011 46.57 47.24 46.56 47.16 84,186 +0.87(+1.89%)
Jun 13, 2011 46.51 46.51 46.01 46.28 110,062 -0.10(-0.23%)
Jun 10, 2011 46.64 46.77 46.21 46.39 125,446 -0.63(-1.33%)
Jun 09, 2011 46.72 47.93 46.56 47.01 199,345 +0.54(+1.17%)
Jun 08, 2011 46.84 46.98 46.41 46.47 93,916 -0.43(-0.91%)
Jun 07, 2011 47.64 47.76 46.90 46.90 100,235 -0.48(-1.00%)
Jun 06, 2011 47.37 47.82 47.21 47.38 136,457 -0.09(-0.20%)
Jun 03, 2011 46.96 47.79 46.72 47.47 112,222 +0.44(+0.93%)
May 24, 2011 47.91 47.93 46.87 47.03 155,510 -0.80(-1.67%)
May 23, 2011 47.98 48.14 47.58 47.83 94,242 -0.92(-1.89%)
May 20, 2011 48.66 49.15 48.30 48.75 62,925 -0.21(-0.43%)
May 19, 2011 49.27 49.41 48.70 48.96 57,004 -0.18(-0.37%)
May 18, 2011 48.36 49.17 48.36 49.14 92,512 +0.74(+1.53%)
May 17, 2011 48.57 48.88 48.13 48.40 67,369 -0.50(-1.03%)
May 16, 2011 49.48 49.68 48.86 48.90 106,457 -0.99(-1.98%)
May 13, 2011 51.24 51.24 49.79 49.89 57,191 -1.24(-2.42%)
May 12, 2011 50.50 51.51 50.32 51.13 57,624 +0.39(+0.77%)
May 11, 2011 51.75 51.75 50.47 50.74 59,331 -1.09(-2.11%)
May 10, 2011 51.66 52.21 51.30 51.83 79,330 +0.44(+0.85%)
May 09, 2011 50.36 51.51 50.29 51.39 71,874 +1.07(+2.13%)
May 06, 2011 49.98 51.74 49.97 50.32 129,911 +1.10(+2.24%)
May 05, 2011 51.61 51.61 48.36 49.22 200,669 -2.72(-5.23%)
May 04, 2011 51.28 52.63 50.51 51.94 225,411 +0.93(+1.83%)
May 03, 2011 50.74 51.17 50.12 51.00 82,406 +0.09(+0.19%)
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.