Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 53.88 54.66 53.01 54.54 828,711 +1.05(+1.96%)
Jun 29, 2011 51.78 53.62 51.78 53.49 1,043,695 +2.04(+3.97%)
Jun 28, 2011 51.01 51.68 51.01 51.45 505,935 +0.53(+1.04%)
Jun 27, 2011 50.66 51.40 50.33 50.92 594,776 +0.30(+0.60%)
Jun 24, 2011 50.58 51.18 50.10 50.62 757,763 +0.21(+0.41%)
Jun 23, 2011 48.90 51.12 48.80 50.41 659,674 +0.91(+1.84%)
Jun 22, 2011 50.00 50.78 49.43 49.50 676,974 -0.57(-1.14%)
Jun 21, 2011 49.02 50.07 48.67 50.07 650,802 +1.49(+3.07%)
Jun 20, 2011 48.62 48.97 47.75 48.58 610,173 +0.80(+1.67%)
Jun 17, 2011 47.77 48.52 47.50 47.78 637,780 +0.52(+1.10%)
Jun 16, 2011 46.95 47.79 46.83 47.26 459,139 +0.58(+1.24%)
Jun 15, 2011 48.15 49.60 46.59 46.68 740,617 -1.91(-3.93%)
Jun 14, 2011 47.32 48.81 46.98 48.59 659,116 +1.56(+3.32%)
Jun 13, 2011 48.40 48.53 47.01 47.03 653,331 -1.09(-2.27%)
Jun 10, 2011 47.85 48.36 47.02 48.12 730,812 +0.44(+0.92%)
Jun 09, 2011 49.10 49.39 47.22 47.68 1,376,185 -0.09(-0.19%)
Jun 08, 2011 48.06 48.49 47.54 47.77 722,537 -0.67(-1.38%)
Jun 07, 2011 48.89 49.04 48.25 48.44 719,557 -0.11(-0.23%)
Jun 06, 2011 49.91 50.47 48.38 48.55 1,582,194 -1.83(-3.63%)
Jun 03, 2011 51.43 52.89 50.30 50.38 570,903 -2.64(-4.98%)
May 24, 2011 53.64 54.37 52.91 53.02 688,099 -0.24(-0.45%)
May 23, 2011 52.71 53.89 52.08 53.26 769,836 +0.14(+0.26%)
May 20, 2011 52.31 53.57 52.07 53.12 798,129 +0.51(+0.98%)
May 19, 2011 53.57 53.65 52.47 52.60 491,585 -0.49(-0.93%)
May 18, 2011 52.48 53.55 52.29 53.10 462,505 +0.60(+1.14%)
May 17, 2011 52.79 53.34 51.43 52.50 1,023,818 -0.39(-0.74%)
May 16, 2011 54.25 54.92 52.81 52.89 1,039,748 -1.02(-1.89%)
May 13, 2011 54.37 54.77 53.36 53.91 508,330 -0.16(-0.30%)
May 12, 2011 52.99 54.78 52.81 54.07 807,005 +0.89(+1.67%)
May 11, 2011 54.14 54.14 52.81 53.18 663,372 -1.05(-1.94%)
May 10, 2011 53.50 54.90 53.33 54.23 751,165 +0.90(+1.69%)
May 09, 2011 53.32 53.89 52.88 53.33 917,992 -0.19(-0.36%)
May 06, 2011 53.25 54.16 52.71 53.52 698,347 +0.79(+1.50%)
May 05, 2011 52.59 54.26 52.30 52.73 1,070,923 -0.05(-0.09%)
May 04, 2011 53.56 53.92 52.25 52.78 1,101,448 -0.85(-1.58%)
May 03, 2011 54.50 54.50 53.22 53.63 1,282,154 -1.32(-2.40%)
May 02, 2011 54.81 55.81 53.64 54.95 2,070,273 +0.97(+1.80%)
Apr 29, 2011 56.11 57.35 53.42 53.98 6,121,184 +2.57(+5.00%)
Apr 28, 2011 50.14 51.49 49.34 51.41 2,814,708 +1.15(+2.29%)
Apr 27, 2011 49.59 50.38 49.45 50.26 1,346,372 +0.36(+0.72%)
Apr 26, 2011 51.06 51.24 49.53 49.90 1,452,714 -0.62(-1.23%)
Apr 25, 2011 50.75 50.85 49.90 50.52 1,340,531 +0.78(+1.57%)
Apr 21, 2011 48.11 49.88 47.99 49.74 966,729 +1.85(+3.86%)
Apr 20, 2011 47.41 48.47 47.22 47.89 926,136 +1.08(+2.31%)
Apr 19, 2011 48.11 48.40 46.40 46.81 1,503,116 -1.17(-2.44%)
Apr 18, 2011 48.22 48.24 47.16 47.98 769,201 -0.67(-1.38%)
Apr 15, 2011 48.14 49.38 47.35 48.65 1,136,822 +0.26(+0.54%)
Apr 14, 2011 48.91 49.40 48.02 48.39 808,152 -0.73(-1.49%)
Apr 13, 2011 49.17 49.44 48.36 49.12 730,557 +0.52(+1.07%)
Apr 12, 2011 48.62 48.92 48.11 48.60 817,505 -0.50(-1.02%)
Apr 11, 2011 48.33 49.97 48.33 49.10 1,598,745 +0.68(+1.40%)
Apr 08, 2011 48.52 49.36 48.16 48.42 968,806 +0.23(+0.48%)
Apr 07, 2011 46.97 48.43 46.61 48.19 1,181,432 +1.12(+2.38%)
Apr 06, 2011 47.04 47.52 46.43 47.07 1,417,370 +0.19(+0.41%)
Apr 05, 2011 46.41 47.25 46.15 46.88 1,478,950 +1.43(+3.15%)
Apr 04, 2011 46.20 46.42 44.85 45.45 747,320 -0.67(-1.45%)
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.