Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.09 51.63 50.33 50.61 362,369 -0.49(-0.96%)
Jun 29, 2011 50.31 51.28 49.90 51.10 628,514 +1.20(+2.40%)
Jun 28, 2011 49.64 50.93 49.63 49.90 469,851 +0.43(+0.87%)
Jun 27, 2011 49.32 50.03 48.33 49.47 461,657 -0.02(-0.04%)
Jun 24, 2011 50.84 50.92 49.25 49.49 2,689,232 -1.40(-2.75%)
Jun 23, 2011 48.50 51.00 48.29 50.89 722,375 +1.67(+3.39%)
Jun 22, 2011 49.55 50.30 48.92 49.22 620,542 -0.72(-1.44%)
Jun 21, 2011 48.75 50.21 48.53 49.94 602,796 +1.64(+3.40%)
Jun 20, 2011 47.99 48.55 47.82 48.30 364,114 +1.35(+2.88%)
Jun 17, 2011 46.86 48.02 46.52 46.95 637,155 +0.45(+0.97%)
Jun 16, 2011 46.83 47.82 45.65 46.50 481,174 -0.22(-0.47%)
Jun 15, 2011 47.45 48.28 46.61 46.72 440,551 -1.33(-2.77%)
Jun 14, 2011 48.91 48.91 47.60 48.05 440,003 +1.24(+2.65%)
Jun 13, 2011 46.87 47.44 45.76 46.81 459,682 +0.20(+0.43%)
Jun 10, 2011 47.34 47.95 46.08 46.61 666,592 -1.13(-2.37%)
Jun 09, 2011 45.81 48.19 45.68 47.74 539,907 +2.01(+4.40%)
Jun 08, 2011 44.53 47.11 44.52 45.73 511,356 -0.89(-1.91%)
Jun 07, 2011 46.07 47.90 45.93 46.62 639,276 +1.05(+2.30%)
Jun 06, 2011 47.35 47.65 45.50 45.57 782,063 -1.91(-4.02%)
Jun 03, 2011 46.90 48.69 46.86 47.48 582,166 -2.99(-5.92%)
May 24, 2011 47.25 51.32 47.25 50.47 3,551,238 +7.28(+16.86%)
May 23, 2011 42.29 43.82 42.29 43.19 594,951 -0.12(-0.28%)
May 20, 2011 44.07 44.74 43.08 43.31 526,839 -1.08(-2.43%)
May 19, 2011 44.10 44.51 43.59 44.39 290,681 +0.29(+0.66%)
May 18, 2011 43.95 44.30 43.43 44.10 664,795 +0.17(+0.39%)
May 17, 2011 44.07 44.57 43.58 43.93 218,924 -0.30(-0.68%)
May 16, 2011 44.69 44.74 43.73 44.23 329,365 -0.77(-1.71%)
May 13, 2011 44.34 45.38 44.15 45.00 348,968 +0.47(+1.06%)
May 12, 2011 44.66 44.95 43.88 44.53 548,925 -0.22(-0.49%)
May 11, 2011 44.96 45.51 44.51 44.75 378,778 -0.28(-0.62%)
May 10, 2011 44.88 45.23 44.56 45.03 341,765 +0.48(+1.08%)
May 09, 2011 44.61 44.84 43.78 44.55 233,624 +0.38(+0.86%)
May 06, 2011 44.75 44.99 43.82 44.17 239,156 +0.02(+0.05%)
May 05, 2011 43.56 45.79 43.09 44.15 798,939 +0.34(+0.78%)
May 04, 2011 46.13 46.92 43.65 43.81 621,573 -2.19(-4.76%)
May 03, 2011 47.42 47.75 45.55 46.00 300,823 -1.16(-2.46%)
May 02, 2011 47.35 47.38 47.15 47.16 322,364 -0.32(-0.67%)
Apr 29, 2011 47.70 47.91 47.34 47.48 498,314 -0.24(-0.50%)
Apr 28, 2011 47.46 48.27 46.94 47.72 877,575 +0.04(+0.08%)
Apr 27, 2011 45.88 47.91 45.47 47.68 570,230 +1.75(+3.81%)
Apr 26, 2011 45.91 46.37 45.60 45.93 402,211 +0.00(+0.00%)
Apr 25, 2011 45.24 45.97 45.12 45.93 281,197 +0.57(+1.26%)
Apr 21, 2011 45.73 45.85 44.85 45.36 171,479 -0.16(-0.35%)
Apr 20, 2011 44.71 45.63 44.71 45.52 364,172 +1.39(+3.15%)
Apr 19, 2011 43.96 44.37 43.61 44.13 326,321 +0.34(+0.78%)
Apr 18, 2011 43.04 43.81 42.21 43.79 355,975 -0.15(-0.34%)
Apr 15, 2011 42.73 44.18 42.64 43.94 374,208 +1.22(+2.86%)
Apr 14, 2011 42.73 42.84 41.86 42.72 258,678 -0.26(-0.60%)
Apr 13, 2011 43.16 43.16 42.03 42.98 246,872 +0.21(+0.49%)
Apr 12, 2011 43.22 44.29 42.70 42.77 308,801 -0.68(-1.57%)
Apr 11, 2011 43.04 43.97 42.97 43.45 410,456 +0.48(+1.12%)
Apr 08, 2011 44.11 44.63 42.71 42.97 293,908 -1.08(-2.45%)
Apr 07, 2011 43.36 44.75 43.36 44.05 478,215 +0.58(+1.33%)
Apr 06, 2011 43.30 44.13 43.01 43.47 557,543 +0.34(+0.79%)
Apr 05, 2011 40.89 43.47 40.66 43.13 579,832 +2.07(+5.04%)
Apr 04, 2011 41.50 41.65 40.48 41.06 270,651 -0.41(-0.99%)
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.