Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 57.98 58.23 57.24 57.42 95,215 -0.08(-0.14%)
Mar 31, 2011 57.50 57.99 57.33 57.50 108,324 -0.25(-0.43%)
Mar 30, 2011 57.75 57.75 57.75 57.75 131,882 +1.52(+2.70%)
Mar 29, 2011 55.47 56.32 55.18 56.23 58,825 +0.82(+1.48%)
Mar 28, 2011 56.50 56.70 55.17 55.41 117,940 -0.90(-1.60%)
Mar 25, 2011 54.09 57.33 54.09 56.31 135,484 +2.44(+4.53%)
Mar 24, 2011 54.19 54.44 53.59 53.87 47,122 +0.21(+0.39%)
Mar 23, 2011 52.90 53.97 52.49 53.66 62,811 +0.68(+1.28%)
Mar 22, 2011 52.50 53.29 52.50 52.98 43,094 +0.47(+0.90%)
Mar 21, 2011 52.64 52.69 52.30 52.51 86,610 +1.28(+2.50%)
Mar 18, 2011 50.92 51.85 50.69 51.23 145,076 +0.78(+1.55%)
Mar 17, 2011 50.92 51.08 50.22 50.45 56,673 +0.44(+0.88%)
Mar 16, 2011 50.00 50.37 49.28 50.01 92,744 -0.18(-0.36%)
Mar 15, 2011 49.72 50.60 49.60 50.19 63,530 -0.12(-0.24%)
Mar 14, 2011 50.07 50.77 49.95 50.31 42,257 -0.46(-0.91%)
Mar 11, 2011 50.45 51.31 50.12 50.77 45,330 +0.08(+0.16%)
Mar 10, 2011 50.95 51.52 50.51 50.69 73,635 -1.70(-3.24%)
Mar 09, 2011 52.01 52.52 51.55 52.39 94,933 +0.30(+0.58%)
Mar 08, 2011 50.81 52.90 50.66 52.09 59,311 +1.25(+2.46%)
Mar 07, 2011 52.11 52.15 50.14 50.84 72,126 -1.04(-2.00%)
Mar 04, 2011 52.15 52.15 50.87 51.88 90,895 -0.14(-0.27%)
Mar 03, 2011 50.77 52.15 50.77 52.02 80,683 +2.52(+5.09%)
Mar 02, 2011 49.49 50.21 49.24 49.50 70,623 -0.08(-0.16%)
Mar 01, 2011 50.63 50.80 49.26 49.58 101,115 -0.73(-1.45%)
Feb 28, 2011 50.90 51.32 50.12 50.31 63,212 -0.38(-0.75%)
Feb 25, 2011 49.61 50.74 49.61 50.69 53,370 +1.35(+2.74%)
Feb 24, 2011 49.23 49.79 48.78 49.34 79,505 +0.28(+0.57%)
Feb 23, 2011 49.69 49.86 48.51 49.06 102,481 -0.53(-1.07%)
Feb 22, 2011 50.13 50.44 49.27 49.59 99,450 -1.16(-2.29%)
Feb 18, 2011 50.78 51.14 50.36 50.75 95,008 +0.29(+0.57%)
Feb 17, 2011 50.31 50.90 50.30 50.46 84,336 +0.01(+0.02%)
Feb 16, 2011 50.52 50.66 49.96 50.45 63,803 +0.19(+0.38%)
Feb 15, 2011 50.29 50.57 50.10 50.26 72,374 -0.16(-0.32%)
Feb 14, 2011 50.46 50.61 50.02 50.42 52,421 -0.08(-0.16%)
Feb 11, 2011 50.26 50.57 50.20 50.50 50,454 +0.00(+0.00%)
Feb 10, 2011 50.41 50.80 50.37 50.50 51,687 -0.28(-0.55%)
Feb 09, 2011 50.75 50.87 50.20 50.78 78,549 +0.07(+0.14%)
Feb 08, 2011 50.98 50.98 50.06 50.71 56,414 -0.21(-0.41%)
Feb 07, 2011 51.02 51.50 50.71 50.92 59,131 -0.12(-0.24%)
Feb 04, 2011 51.20 51.41 50.36 51.04 87,646 +0.24(+0.47%)
Feb 03, 2011 51.61 52.25 50.11 50.80 131,089 -0.22(-0.43%)
Feb 02, 2011 50.32 51.26 50.32 51.02 50,503 +0.43(+0.85%)
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.