Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 50.75 51.76 50.68 51.00 4,498,021 +0.47(+0.93%)
Jun 29, 2011 50.37 50.69 49.93 50.53 4,791,977 +0.31(+0.62%)
Jun 28, 2011 48.92 50.27 48.63 50.22 4,377,579 +1.48(+3.04%)
Jun 27, 2011 48.21 49.06 47.78 48.74 3,371,578 +0.82(+1.71%)
Jun 24, 2011 47.87 48.03 47.40 47.92 8,921,689 +0.04(+0.08%)
Jun 23, 2011 47.98 48.06 47.38 47.88 4,500,097 -0.77(-1.58%)
Jun 22, 2011 48.71 48.90 48.50 48.65 2,886,668 -0.27(-0.55%)
Jun 21, 2011 47.90 49.03 47.83 48.92 3,786,546 +1.17(+2.45%)
Jun 20, 2011 47.75 47.90 47.66 47.75 2,229,607 +0.30(+0.63%)
Jun 17, 2011 47.36 47.98 47.12 47.45 5,732,881 +0.38(+0.81%)
Jun 16, 2011 47.55 47.76 46.77 47.07 4,191,120 -0.50(-1.05%)
Jun 15, 2011 47.83 48.02 47.09 47.57 4,807,144 -0.52(-1.08%)
Jun 14, 2011 47.42 48.20 47.36 48.09 5,641,644 +0.93(+1.97%)
Jun 13, 2011 48.16 48.16 47.09 47.16 5,397,700 -0.97(-2.02%)
Jun 10, 2011 49.13 49.13 48.09 48.13 3,991,423 -0.82(-1.68%)
Jun 09, 2011 48.60 49.17 48.28 48.95 3,352,727 +0.57(+1.18%)
Jun 08, 2011 48.40 48.82 47.93 48.38 5,401,391 -0.18(-0.37%)
Jun 07, 2011 49.40 49.66 48.52 48.56 4,706,971 -0.64(-1.30%)
Jun 06, 2011 49.48 49.91 49.14 49.20 4,312,917 -0.31(-0.63%)
Jun 03, 2011 50.37 50.09 49.47 49.51 4,294,793 -0.86(-1.71%)
Jun 02, 2011 50.49 50.72 50.01 50.37 3,045,533 -0.26(-0.51%)
Jun 01, 2011 50.37 51.24 50.34 50.63 7,756,674 +0.22(+0.44%)
May 31, 2011 50.67 50.79 49.94 50.41 4,308,494 +0.34(+0.68%)
May 30, 2011 50.14 50.21 49.92 50.07 2,604,736 +0.00(+0.00%)
May 27, 2011 50.14 50.21 49.92 50.07 2,604,736 +0.12(+0.24%)
May 26, 2011 49.93 50.13 49.51 49.95 5,053,744 +0.00(+0.00%)
May 25, 2011 49.79 50.31 49.72 49.95 3,340,369 +0.01(+0.02%)
May 24, 2011 50.26 50.28 49.83 49.94 2,746,945 -0.05(-0.10%)
May 23, 2011 50.80 50.89 49.67 49.99 3,823,034 -1.30(-2.53%)
May 20, 2011 51.54 51.87 50.95 51.29 3,190,839 -0.14(-0.27%)
May 19, 2011 51.35 51.56 50.97 51.43 3,175,906 +0.38(+0.74%)
May 18, 2011 49.64 51.12 49.59 51.05 3,690,684 +1.46(+2.94%)
May 17, 2011 49.13 49.69 48.91 49.59 2,948,307 +0.36(+0.73%)
May 16, 2011 49.68 50.05 49.17 49.23 3,475,590 -0.69(-1.38%)
May 13, 2011 50.40 50.90 49.68 49.92 5,167,213 -0.56(-1.11%)
May 12, 2011 50.97 50.97 50.14 50.48 5,127,678 -0.38(-0.75%)
May 11, 2011 51.48 51.51 50.60 50.86 3,242,753 -0.74(-1.43%)
May 10, 2011 51.42 51.93 51.19 51.60 3,643,264 +0.41(+0.80%)
May 09, 2011 50.39 51.32 50.32 51.19 2,800,303 +0.87(+1.73%)
May 06, 2011 50.57 51.08 50.25 50.32 6,327,792 +0.05(+0.10%)
May 05, 2011 50.01 50.72 49.43 50.27 5,528,139 -0.05(-0.10%)
May 04, 2011 50.69 51.28 50.18 50.32 4,593,916 -0.30(-0.59%)
May 03, 2011 50.98 51.45 50.12 50.62 3,605,631 -0.11(-0.22%)
May 02, 2011 50.79 50.81 50.68 50.73 4,477,455 -0.43(-0.84%)
Apr 29, 2011 50.57 51.42 50.40 51.16 5,010,113 +0.53(+1.05%)
Apr 28, 2011 50.01 51.00 50.00 50.63 5,812,942 +1.78(+3.64%)
Apr 27, 2011 48.51 48.87 48.10 48.85 3,887,548 +0.50(+1.03%)
Apr 26, 2011 48.24 48.65 48.19 48.35 5,053,160 +0.25(+0.52%)
Apr 25, 2011 48.36 48.37 47.85 48.10 1,724,609 -0.16(-0.33%)
Apr 22, 2011 48.08 48.29 47.73 48.26 2,700,434 +0.00(+0.00%)
Apr 21, 2011 48.08 48.29 47.73 48.26 2,700,434 +0.48(+1.00%)
Apr 20, 2011 48.41 48.45 47.43 47.78 3,461,494 +0.23(+0.48%)
Apr 19, 2011 47.40 47.56 46.97 47.55 2,144,867 +0.15(+0.32%)
Apr 18, 2011 47.14 47.55 46.75 47.40 3,254,945 -0.24(-0.50%)
Apr 15, 2011 47.26 47.79 47.00 47.64 3,420,365 +0.61(+1.30%)
Apr 14, 2011 47.21 47.36 46.92 47.03 3,537,411 -0.30(-0.63%)
Apr 13, 2011 47.55 47.75 47.10 47.33 3,310,867 -0.09(-0.19%)
Apr 12, 2011 47.17 47.72 47.12 47.42 4,060,710 +0.11(+0.23%)
Apr 11, 2011 47.13 47.87 47.13 47.31 3,106,226 -0.05(-0.11%)
Apr 08, 2011 47.38 47.56 47.07 47.36 2,203,330 +0.21(+0.45%)
Apr 07, 2011 47.28 47.55 46.95 47.15 3,760,619 -0.21(-0.44%)
Apr 06, 2011 47.63 47.79 47.22 47.36 2,302,821 -0.14(-0.29%)
Apr 05, 2011 47.44 47.75 47.30 47.50 3,445,316 -0.01(-0.02%)
Apr 04, 2011 47.31 47.55 47.13 47.51 2,366,491 +0.36(+0.76%)
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.