Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 50.28 51.04 50.17 50.90 85,591 -0.06(-0.12%)
Jul 28, 2011 50.89 51.28 50.81 50.96 53,369 +0.52(+1.03%)
Jul 27, 2011 50.91 51.07 50.44 50.44 86,481 -1.21(-2.34%)
Jul 26, 2011 51.79 51.79 51.40 51.65 70,155 +0.78(+1.54%)
Jul 25, 2011 50.94 51.25 50.77 50.87 70,637 -0.76(-1.47%)
Jul 22, 2011 51.60 51.63 51.50 51.63 68,490 +0.05(+0.09%)
Jul 21, 2011 51.44 51.83 51.19 51.58 77,957 -0.24(-0.46%)
Jul 20, 2011 51.71 51.92 51.53 51.82 108,672 -0.09(-0.18%)
Jul 19, 2011 51.38 51.91 51.38 51.91 91,994 +1.76(+3.50%)
Jul 18, 2011 50.21 50.37 49.78 50.16 50,864 -0.99(-1.94%)
Jul 15, 2011 51.08 51.33 50.87 51.15 108,390 +1.62(+3.28%)
Jul 14, 2011 49.99 50.08 49.43 49.52 78,996 +0.37(+0.76%)
Jul 13, 2011 48.90 49.44 48.86 49.15 129,993 +2.25(+4.80%)
Jul 12, 2011 46.90 47.23 46.84 46.90 94,614 -0.83(-1.73%)
Jul 11, 2011 48.18 48.22 47.63 47.73 75,495 -1.00(-2.05%)
Jul 08, 2011 48.86 48.86 48.32 48.72 75,560 -0.66(-1.33%)
Jul 07, 2011 49.06 49.47 49.06 49.38 42,546 +0.25(+0.50%)
Jul 06, 2011 49.10 49.15 48.81 49.13 62,023 -0.02(-0.03%)
Jul 05, 2011 49.47 49.47 49.00 49.15 121,686 -1.92(-3.76%)
Jul 01, 2011 50.62 51.08 50.45 51.07 77,001 +0.44(+0.87%)
Jun 30, 2011 50.23 50.66 50.21 50.63 59,545 +0.24(+0.48%)
Jun 29, 2011 50.32 50.62 50.15 50.39 148,504 +0.63(+1.27%)
Jun 28, 2011 49.52 49.78 49.13 49.75 82,408 -0.05(-0.11%)
Jun 27, 2011 49.35 49.89 49.14 49.81 167,167 +1.56(+3.24%)
Jun 24, 2011 48.62 48.73 48.07 48.24 126,777 +1.03(+2.18%)
Jun 23, 2011 47.37 47.39 46.93 47.22 170,281 -0.28(-0.59%)
Jun 22, 2011 47.74 48.02 47.49 47.49 139,977 -0.63(-1.30%)
Jun 21, 2011 47.42 48.16 47.42 48.12 213,836 +2.20(+4.78%)
Jun 20, 2011 45.96 46.00 45.89 45.92 91,036 +0.29(+0.64%)
Jun 17, 2011 45.90 45.94 45.58 45.63 123,668 +0.14(+0.31%)
Jun 16, 2011 45.44 45.82 45.15 45.49 74,175 -0.01(-0.02%)
Jun 15, 2011 45.73 46.05 45.43 45.50 79,431 -0.83(-1.79%)
Jun 14, 2011 46.32 46.46 46.17 46.33 78,804 +0.43(+0.94%)
Jun 13, 2011 46.25 46.25 45.75 45.89 84,628 +0.33(+0.73%)
Jun 10, 2011 46.10 46.13 45.38 45.56 98,115 -1.14(-2.45%)
Jun 09, 2011 46.27 46.71 46.10 46.71 88,042 +0.36(+0.77%)
Jun 08, 2011 46.49 46.74 46.35 46.35 92,874 +0.06(+0.13%)
Jun 07, 2011 46.30 46.60 46.21 46.29 68,451 +0.37(+0.81%)
Jun 06, 2011 46.33 46.38 45.92 45.92 76,459 -0.37(-0.80%)
Jun 03, 2011 46.28 46.68 46.24 46.29 107,873 +2.06(+4.65%)
May 24, 2011 44.28 44.38 44.04 44.23 81,198 +0.09(+0.19%)
May 23, 2011 44.21 44.31 43.95 44.15 132,184 -1.42(-3.11%)
May 20, 2011 45.61 45.78 45.48 45.56 100,539 +0.43(+0.96%)
May 19, 2011 45.16 45.27 44.86 45.13 59,594 +0.02(+0.05%)
May 18, 2011 44.38 45.15 44.38 45.10 181,759 +1.43(+3.28%)
May 17, 2011 43.57 43.80 43.34 43.67 99,367 +0.46(+1.07%)
May 16, 2011 43.32 43.66 43.00 43.21 102,175 -0.56(-1.27%)
May 13, 2011 44.50 44.54 43.67 43.77 120,873 -0.84(-1.89%)
May 12, 2011 44.44 44.76 43.89 44.61 81,484 -0.12(-0.26%)
May 11, 2011 45.00 45.01 44.52 44.73 65,153 -0.77(-1.70%)
May 10, 2011 45.13 45.64 45.13 45.50 49,459 +0.48(+1.07%)
May 09, 2011 45.07 45.20 44.92 45.02 37,133 +0.12(+0.26%)
May 06, 2011 45.09 45.39 44.63 44.90 81,701 +0.36(+0.82%)
May 05, 2011 44.35 44.88 44.34 44.54 107,085 +0.20(+0.45%)
May 04, 2011 44.44 44.56 44.07 44.34 116,071 -0.21(-0.47%)
May 03, 2011 44.61 44.70 44.26 44.55 110,284 -0.70(-1.56%)
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.