Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 49.73 50.18 49.69 50.07 3,859 +0.53(+1.07%)
Mar 31, 2011 49.31 49.54 49.31 49.54 6,897 +0.25(+0.50%)
Mar 30, 2011 49.21 49.41 49.17 49.30 17,844 +0.69(+1.42%)
Mar 29, 2011 48.24 48.64 48.24 48.61 3,614 +0.43(+0.89%)
Mar 28, 2011 48.36 48.36 48.16 48.18 6,153 +0.02(+0.05%)
Mar 25, 2011 47.97 48.29 47.96 48.15 5,287 +0.24(+0.49%)
Mar 24, 2011 47.73 47.95 47.41 47.92 37,164 +0.70(+1.48%)
Mar 23, 2011 46.67 47.23 46.67 47.22 12,351 +0.51(+1.09%)
Mar 22, 2011 47.06 47.06 46.68 46.71 3,718 +0.04(+0.09%)
Mar 21, 2011 46.67 46.73 46.61 46.67 11,107 +1.15(+2.52%)
Mar 18, 2011 45.60 45.92 45.50 45.52 16,312 +0.63(+1.40%)
Mar 17, 2011 44.92 45.13 44.89 44.89 8,047 +0.42(+0.94%)
Mar 16, 2011 45.24 45.56 44.27 44.48 10,442 -1.04(-2.28%)
Mar 15, 2011 45.54 45.82 45.51 45.51 31,782 -1.16(-2.48%)
Mar 14, 2011 46.62 46.68 46.51 46.67 956 -0.48(-1.01%)
Mar 11, 2011 46.52 47.15 46.49 47.15 39,185 +0.34(+0.72%)
Mar 10, 2011 47.30 47.30 46.81 46.81 7,367 -1.18(-2.46%)
Mar 09, 2011 48.20 48.20 47.99 47.99 728 -0.38(-0.78%)
Mar 08, 2011 47.81 48.45 47.81 48.37 8,213 +0.69(+1.44%)
Mar 07, 2011 48.52 48.52 47.60 47.68 5,051 -0.45(-0.93%)
Mar 04, 2011 47.94 48.13 47.94 48.13 8,043 -0.29(-0.60%)
Mar 03, 2011 48.29 48.48 48.10 48.42 6,035 +0.23(+0.48%)
Mar 02, 2011 47.74 48.19 47.74 48.19 4,909 +0.57(+1.20%)
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.