Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 49.76 49.76 49.43 49.71 5,644 +0.88(+1.81%)
Jun 29, 2011 48.59 48.99 48.59 48.82 7,888 +0.30(+0.62%)
Jun 28, 2011 48.15 48.53 48.15 48.52 8,011 +0.53(+1.10%)
Jun 27, 2011 47.92 48.24 47.65 47.99 87,262 +0.04(+0.09%)
Jun 24, 2011 48.37 48.37 47.81 47.95 7,236 +0.39(+0.82%)
Jun 23, 2011 47.05 47.86 46.98 47.56 40,334 -0.54(-1.13%)
Jun 22, 2011 48.28 48.37 48.10 48.10 33,391 -0.49(-1.01%)
Jun 21, 2011 48.27 48.59 48.19 48.59 14,115 +0.88(+1.84%)
Jun 20, 2011 47.60 47.71 47.60 47.71 4,161 -0.36(-0.76%)
Jun 17, 2011 48.03 48.08 47.65 48.08 6,138 +0.30(+0.62%)
Jun 16, 2011 47.71 47.95 47.42 47.78 119,761 -0.30(-0.62%)
Jun 15, 2011 48.50 48.54 47.83 48.08 5,131 -1.12(-2.27%)
Jun 14, 2011 49.02 49.19 49.02 49.19 1,905 +1.11(+2.30%)
Jun 13, 2011 48.29 48.40 47.80 48.09 5,703 -0.10(-0.21%)
Jun 10, 2011 48.45 48.45 48.17 48.19 998 -0.95(-1.93%)
Jun 09, 2011 48.80 49.25 48.68 49.14 2,454 +0.53(+1.09%)
Jun 08, 2011 48.69 48.80 48.39 48.61 2,495 -0.96(-1.93%)
Jun 07, 2011 49.32 49.57 49.29 49.57 3,824 +0.78(+1.61%)
Jun 06, 2011 48.86 49.03 48.78 48.78 7,973 -0.15(-0.30%)
Jun 03, 2011 48.91 49.29 48.91 48.93 1,589 -0.11(-0.22%)
May 24, 2011 48.84 49.15 48.82 49.03 19,645 +0.42(+0.87%)
May 23, 2011 48.63 48.63 48.27 48.61 7,542 -1.25(-2.50%)
May 20, 2011 49.84 49.91 49.68 49.86 1,715 -0.30(-0.60%)
May 19, 2011 50.20 50.33 49.94 50.16 2,693 +0.47(+0.94%)
May 18, 2011 49.36 49.88 49.26 49.69 6,330 +0.20(+0.41%)
May 17, 2011 49.12 49.49 49.03 49.49 2,498 +0.18(+0.36%)
May 16, 2011 49.02 49.54 49.02 49.31 13,049 +0.08(+0.17%)
May 13, 2011 49.69 49.69 49.01 49.23 11,435 -0.61(-1.22%)
May 12, 2011 49.36 49.93 49.27 49.83 10,810 +0.15(+0.29%)
May 11, 2011 50.50 50.50 49.51 49.69 2,388 -1.16(-2.29%)
May 10, 2011 50.44 50.85 50.44 50.85 7,834 +0.36(+0.72%)
May 09, 2011 50.09 50.49 50.05 50.49 11,497 +0.48(+0.95%)
May 06, 2011 50.31 50.59 49.78 50.01 18,894 +0.74(+1.50%)
May 05, 2011 49.43 49.75 48.97 49.27 24,761 -0.49(-0.99%)
May 04, 2011 49.99 50.02 49.43 49.77 5,705 -0.86(-1.69%)
May 03, 2011 50.85 50.88 50.51 50.63 2,532 -0.72(-1.40%)
May 02, 2011 51.35 51.35 51.35 51.35 2,258 -0.61(-1.17%)
Apr 29, 2011 51.47 51.96 51.47 51.96 2,619 +0.38(+0.73%)
Apr 28, 2011 51.64 51.72 51.58 51.58 1,994 -0.26(-0.50%)
Apr 27, 2011 51.34 51.84 51.16 51.84 9,447 +0.01(+0.02%)
Apr 26, 2011 51.39 51.88 51.35 51.83 11,937 +0.54(+1.05%)
Apr 25, 2011 51.49 51.49 51.21 51.29 7,070 -0.15(-0.28%)
Apr 21, 2011 51.36 51.43 51.28 51.43 2,477 +0.41(+0.80%)
Apr 20, 2011 51.04 51.15 50.92 51.03 40,950 +1.19(+2.39%)
Apr 19, 2011 49.67 49.89 49.65 49.83 67,045 +0.05(+0.11%)
Apr 18, 2011 49.62 49.86 49.49 49.78 8,761 -0.57(-1.13%)
Apr 15, 2011 50.33 50.50 50.10 50.35 219,232 -0.18(-0.36%)
Apr 14, 2011 50.16 50.63 50.16 50.53 12,741 +0.07(+0.14%)
Apr 13, 2011 50.44 50.59 50.15 50.46 10,225 +0.60(+1.19%)
Apr 12, 2011 50.44 50.44 49.86 49.86 13,146 -0.82(-1.62%)
Apr 11, 2011 51.24 51.31 50.57 50.68 11,872 -0.18(-0.36%)
Apr 08, 2011 51.09 51.14 50.84 50.87 2,753 +0.43(+0.85%)
Apr 07, 2011 50.71 50.95 50.29 50.44 5,275 -0.20(-0.40%)
Apr 06, 2011 50.54 50.64 50.54 50.64 1,165 +0.43(+0.85%)
Apr 05, 2011 49.91 50.28 49.91 50.21 1,861 +0.16(+0.33%)
Apr 04, 2011 50.07 50.22 49.97 50.05 3,390 -0.02(-0.05%)
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.