Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.60 47.85 46.28 47.55 112,162 +0.23(+0.49%)
May 23, 2011 47.58 47.77 47.07 47.32 63,858 -0.93(-1.93%)
May 20, 2011 48.81 49.41 47.54 48.25 284,203 -0.82(-1.67%)
May 19, 2011 49.71 50.28 48.85 49.07 115,438 -0.51(-1.03%)
May 18, 2011 49.53 49.76 48.66 49.58 87,965 +0.29(+0.59%)
May 17, 2011 50.27 50.30 49.23 49.29 91,892 -1.03(-2.05%)
May 16, 2011 51.71 51.84 50.29 50.32 88,486 -1.46(-2.83%)
May 13, 2011 51.74 51.90 51.29 51.78 79,264 +0.20(+0.40%)
May 12, 2011 50.40 51.70 50.32 51.58 62,058 +1.08(+2.14%)
May 11, 2011 50.26 51.10 49.95 50.50 60,913 -0.03(-0.06%)
May 10, 2011 49.88 50.53 49.88 50.53 80,927 +0.99(+2.00%)
May 09, 2011 49.56 49.84 48.96 49.54 71,173 -0.01(-0.02%)
May 06, 2011 50.56 50.56 49.50 49.55 191,719 -0.44(-0.88%)
May 05, 2011 50.50 50.78 49.98 49.99 262,388 -0.70(-1.38%)
May 04, 2011 50.76 50.88 50.25 50.69 173,368 -0.08(-0.16%)
May 03, 2011 50.31 51.26 50.10 50.77 258,593 +0.47(+0.93%)
May 02, 2011 50.18 50.36 49.40 50.30 188,312 +0.70(+1.41%)
Apr 29, 2011 50.21 50.31 49.31 49.60 334,399 -0.41(-0.82%)
Apr 28, 2011 50.50 50.68 49.45 50.01 347,396 -0.39(-0.77%)
Apr 27, 2011 50.01 51.30 49.48 50.40 269,657 +0.11(+0.22%)
Apr 26, 2011 49.50 50.60 48.89 50.29 404,189 +0.50(+1.00%)
Apr 25, 2011 49.67 50.80 49.10 49.79 172,365 +0.22(+0.44%)
Apr 21, 2011 49.38 49.69 48.72 49.57 167,880 +0.69(+1.41%)
Apr 20, 2011 48.08 48.94 48.03 48.88 214,856 +0.17(+0.35%)
Apr 19, 2011 49.70 49.72 48.47 48.71 220,404 -0.63(-1.28%)
Apr 18, 2011 49.34 49.85 48.58 49.34 141,173 -0.62(-1.24%)
Apr 15, 2011 49.22 50.12 48.78 49.96 142,020 +0.56(+1.13%)
Apr 14, 2011 48.54 50.03 48.54 49.40 223,518 +0.35(+0.71%)
Apr 13, 2011 49.08 49.79 48.67 49.05 313,626 +0.28(+0.57%)
Apr 12, 2011 50.40 50.82 48.76 48.77 116,957 -1.77(-3.50%)
Apr 11, 2011 51.59 51.96 50.26 50.54 154,484 -0.93(-1.81%)
Apr 08, 2011 52.52 52.52 51.26 51.47 76,985 -0.56(-1.08%)
Apr 07, 2011 52.90 54.10 52.00 52.03 71,067 -0.98(-1.85%)
Apr 06, 2011 51.77 53.37 51.77 53.01 114,320 +1.26(+2.43%)
Apr 05, 2011 50.91 52.78 50.70 51.75 138,906 +0.71(+1.39%)
Apr 04, 2011 51.00 51.18 50.18 51.04 104,456 +0.31(+0.61%)
Apr 01, 2011 50.12 50.91 49.43 50.73 219,219 +0.94(+1.89%)
Mar 31, 2011 49.53 50.73 49.07 49.79 226,514 +0.12(+0.24%)
Mar 30, 2011 49.67 50.68 48.80 49.67 185,364 +0.89(+1.82%)
Mar 29, 2011 48.51 49.24 46.82 48.78 330,619 -0.96(-1.93%)
Mar 28, 2011 50.73 50.79 49.58 49.74 143,048 -0.80(-1.58%)
Mar 25, 2011 51.29 51.60 50.54 50.54 145,275 -0.46(-0.90%)
Mar 24, 2011 51.18 51.78 50.85 51.00 202,924 -0.38(-0.74%)
Mar 23, 2011 51.18 51.97 50.45 51.38 202,276 +0.19(+0.37%)
Mar 22, 2011 50.85 51.52 50.39 51.19 292,361 +0.57(+1.13%)
Mar 21, 2011 51.35 51.75 49.91 50.62 411,244 +0.01(+0.02%)
Mar 18, 2011 51.62 53.00 50.32 50.61 332,724 -0.61(-1.19%)
Mar 17, 2011 51.86 52.10 50.64 51.22 440,668 -0.14(-0.27%)
Mar 16, 2011 52.44 52.94 51.26 51.36 325,923 -1.00(-1.91%)
Mar 15, 2011 52.45 53.48 52.12 52.36 192,269 -1.18(-2.20%)
Mar 14, 2011 52.50 54.83 52.50 53.54 163,417 +0.03(+0.06%)
Mar 11, 2011 53.72 55.35 53.34 53.51 151,765 -0.29(-0.54%)
Mar 10, 2011 54.53 54.81 53.07 53.80 206,831 -1.19(-2.16%)
Mar 09, 2011 57.07 57.07 54.86 54.99 279,284 -1.97(-3.46%)
Mar 08, 2011 57.15 58.40 56.38 56.96 138,202 -0.36(-0.63%)
Mar 07, 2011 56.60 58.00 55.31 57.32 235,763 +0.82(+1.45%)
Mar 04, 2011 57.60 57.80 55.48 56.50 184,512 -1.09(-1.89%)
Mar 03, 2011 56.50 58.49 55.98 57.59 230,499 +1.61(+2.88%)
Mar 02, 2011 56.00 57.06 55.10 55.98 165,580 -0.02(-0.04%)
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.