Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 51.00 51.02 50.83 50.91 68,853 -0.48(-0.92%)
Apr 29, 2011 51.32 51.66 51.04 51.38 79,223 +0.20(+0.39%)
Apr 28, 2011 51.31 51.41 50.84 51.19 65,150 -0.13(-0.26%)
Apr 27, 2011 51.75 51.99 51.20 51.32 100,160 -0.40(-0.77%)
Apr 26, 2011 51.63 52.45 51.57 51.72 103,145 +0.09(+0.17%)
Apr 25, 2011 51.69 52.31 51.45 51.63 111,562 -0.48(-0.93%)
Apr 21, 2011 52.11 52.24 51.69 52.12 34,554 +0.45(+0.86%)
Apr 20, 2011 51.48 52.05 51.23 51.67 91,432 +1.03(+2.03%)
Apr 19, 2011 50.90 51.40 50.38 50.64 71,514 -0.18(-0.36%)
Apr 18, 2011 51.41 51.48 50.47 50.82 97,260 -1.53(-2.92%)
Apr 15, 2011 51.68 52.57 51.68 52.35 108,808 +0.45(+0.86%)
Apr 14, 2011 50.70 52.01 50.58 51.91 69,644 +0.80(+1.56%)
Apr 13, 2011 51.73 52.12 50.37 51.11 99,501 -0.44(-0.85%)
Apr 12, 2011 52.03 52.60 51.51 51.55 46,647 -0.89(-1.70%)
Apr 11, 2011 52.77 53.55 52.16 52.44 74,829 -0.44(-0.83%)
Apr 08, 2011 53.95 53.95 52.50 52.88 46,859 -0.67(-1.24%)
Apr 07, 2011 53.89 54.30 53.45 53.54 73,998 -0.48(-0.90%)
Apr 06, 2011 54.58 54.63 53.96 54.03 56,867 -0.16(-0.30%)
Apr 05, 2011 54.58 54.83 53.94 54.19 68,799 -0.40(-0.73%)
Apr 04, 2011 54.94 55.11 54.56 54.59 122,185 +0.03(+0.05%)
Apr 01, 2011 55.09 55.33 54.39 54.56 100,209 -0.08(-0.14%)
Mar 31, 2011 54.63 55.10 54.47 54.63 114,005 -0.24(-0.43%)
Mar 30, 2011 54.87 54.87 54.87 54.87 138,799 +1.44(+2.70%)
Mar 29, 2011 52.71 53.51 52.43 53.43 61,910 +0.78(+1.48%)
Mar 28, 2011 53.68 53.87 52.42 52.65 124,126 -0.86(-1.60%)
Mar 25, 2011 51.39 54.47 51.39 53.50 142,590 +2.32(+4.53%)
Mar 24, 2011 51.49 51.73 50.92 51.19 49,593 +0.20(+0.39%)
Mar 23, 2011 50.26 51.28 49.87 50.99 66,105 +0.65(+1.28%)
Mar 22, 2011 49.88 50.63 49.88 50.34 45,354 +0.45(+0.90%)
Mar 21, 2011 50.02 50.06 49.69 49.89 91,152 +1.22(+2.50%)
Mar 18, 2011 48.38 49.27 48.16 48.68 152,685 +0.74(+1.55%)
Mar 17, 2011 48.38 48.53 47.72 47.94 59,645 +0.42(+0.88%)
Mar 16, 2011 47.51 47.86 46.82 47.52 97,608 -0.17(-0.36%)
Mar 15, 2011 47.24 48.08 47.13 47.69 66,862 -0.11(-0.24%)
Mar 14, 2011 47.57 48.24 47.46 47.80 44,473 -0.44(-0.91%)
Mar 11, 2011 47.94 48.75 47.62 48.24 47,707 +0.08(+0.16%)
Mar 10, 2011 48.41 48.95 47.99 48.16 77,497 -1.62(-3.24%)
Mar 09, 2011 49.42 49.90 48.98 49.78 99,912 +0.47(+0.94%)
Mar 08, 2011 48.10 50.08 47.96 49.31 62,650 +1.18(+2.46%)
Mar 07, 2011 49.33 49.37 47.47 48.13 76,186 -0.98(-2.00%)
Mar 04, 2011 49.37 49.37 48.16 49.11 96,012 -0.13(-0.27%)
Mar 03, 2011 48.06 49.37 48.06 49.25 85,225 +2.39(+5.09%)
Mar 02, 2011 46.85 47.53 46.62 46.86 74,599 -0.08(-0.16%)
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.