Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 48.00 48.81 46.68 48.54 78,446 +0.09(+0.19%)
Jul 28, 2011 48.78 49.28 48.22 48.45 54,008 -0.48(-0.98%)
Jul 27, 2011 50.21 50.21 48.75 48.93 80,195 -1.65(-3.26%)
Jul 26, 2011 51.36 51.36 50.50 50.58 41,278 -0.74(-1.44%)
Jul 25, 2011 50.88 51.60 50.48 51.32 93,668 -0.05(-0.10%)
Jul 22, 2011 51.34 52.08 51.15 51.37 125,337 -0.45(-0.87%)
Jul 21, 2011 51.36 52.00 51.01 51.82 39,350 +0.58(+1.13%)
Jul 20, 2011 51.53 51.53 50.97 51.24 23,642 -0.17(-0.33%)
Jul 19, 2011 49.86 51.41 49.86 51.41 42,987 +1.31(+2.61%)
Jul 18, 2011 50.40 50.46 49.63 50.10 67,572 -0.42(-0.83%)
Jul 15, 2011 50.77 50.81 50.07 50.52 67,911 -0.12(-0.24%)
Jul 14, 2011 51.80 52.03 50.59 50.64 95,708 -0.94(-1.82%)
Jul 13, 2011 51.40 52.17 51.16 51.58 54,492 +0.51(+1.00%)
Jul 12, 2011 50.99 51.50 50.93 51.07 41,438 -0.21(-0.41%)
Jul 11, 2011 51.76 52.25 51.08 51.28 52,038 -1.09(-2.08%)
Jul 08, 2011 52.41 52.63 52.14 52.37 71,497 -0.52(-0.98%)
Jul 07, 2011 52.93 53.29 52.69 52.89 50,788 +0.34(+0.65%)
Jul 06, 2011 51.75 52.67 51.56 52.55 66,863 +0.62(+1.19%)
Jul 05, 2011 51.73 52.10 51.39 51.93 90,856 +0.32(+0.62%)
Jul 01, 2011 51.04 51.80 50.81 51.61 47,624 +0.62(+1.22%)
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%)
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.