Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 52.96 53.86 52.81 53.64 4,184,302 +0.81(+1.53%)
Apr 28, 2011 52.49 53.25 52.35 52.83 3,175,264 +0.53(+1.01%)
Apr 27, 2011 52.18 52.35 51.67 52.30 2,860,642 +0.12(+0.23%)
Apr 26, 2011 53.20 53.31 52.03 52.18 4,548,649 -1.02(-1.92%)
Apr 25, 2011 53.27 53.31 52.52 53.20 3,985,875 -0.45(-0.84%)
Apr 21, 2011 54.65 54.98 53.57 53.65 7,426,625 +2.10(+4.07%)
Apr 20, 2011 51.35 51.85 51.12 51.55 3,430,121 +0.66(+1.30%)
Apr 19, 2011 50.39 50.94 50.11 50.89 3,422,381 +0.51(+1.01%)
Apr 18, 2011 50.58 50.59 49.90 50.38 4,153,799 -0.74(-1.45%)
Apr 15, 2011 50.83 51.19 50.57 51.12 2,793,151 +0.44(+0.87%)
Apr 14, 2011 49.75 50.83 49.59 50.68 4,260,620 +0.70(+1.40%)
Apr 13, 2011 49.89 50.12 49.71 49.98 2,892,706 +0.12(+0.24%)
Apr 12, 2011 49.84 50.60 49.81 49.86 3,888,253 -0.11(-0.22%)
Apr 11, 2011 49.58 50.06 49.57 49.97 3,828,921 +0.39(+0.79%)
Apr 08, 2011 49.76 50.02 49.24 49.58 4,128,709 +0.16(+0.32%)
Apr 07, 2011 49.96 50.35 49.30 49.42 4,476,473 -0.68(-1.36%)
Apr 06, 2011 50.17 50.27 49.92 50.10 3,897,521 +0.14(+0.28%)
Apr 05, 2011 50.70 50.77 49.90 49.96 5,157,728 -0.91(-1.79%)
Apr 04, 2011 51.49 51.76 50.77 50.87 3,090,952 -0.53(-1.03%)
Apr 01, 2011 51.48 51.88 51.28 51.40 2,671,265 +0.02(+0.04%)
Mar 31, 2011 51.59 51.67 51.34 51.38 3,562,596 -0.35(-0.68%)
Mar 30, 2011 51.50 51.82 51.41 51.73 4,348,588 +0.43(+0.84%)
Mar 29, 2011 51.44 51.59 51.19 51.30 3,493,403 -0.17(-0.33%)
Mar 28, 2011 51.98 52.23 51.44 51.47 2,001,195 -0.37(-0.71%)
Mar 25, 2011 51.95 52.30 51.66 51.84 2,232,939 -0.06(-0.12%)
Mar 24, 2011 51.40 51.92 51.22 51.90 1,794,720 +0.81(+1.59%)
Mar 23, 2011 50.68 51.34 50.35 51.09 2,457,124 +0.27(+0.53%)
Mar 22, 2011 51.33 51.35 50.63 50.82 1,860,292 -0.43(-0.84%)
Mar 21, 2011 51.18 51.40 51.09 51.25 2,619,035 +0.25(+0.49%)
Mar 18, 2011 51.51 51.69 50.80 51.00 2,492,392 +0.01(+0.02%)
Mar 17, 2011 51.23 51.48 50.73 50.99 3,725,845 +0.17(+0.33%)
Mar 16, 2011 50.92 51.38 50.53 50.82 3,732,912 -0.13(-0.26%)
Mar 15, 2011 50.79 51.23 50.72 50.95 3,094,205 -0.95(-1.83%)
Mar 14, 2011 52.19 52.43 51.52 51.90 2,324,847 -0.68(-1.29%)
Mar 11, 2011 52.62 52.79 51.90 52.58 3,160,487 -0.27(-0.51%)
Mar 10, 2011 52.05 53.19 51.86 52.85 4,578,672 +0.19(+0.36%)
Mar 09, 2011 52.17 52.66 52.04 52.66 4,197,223 +0.51(+0.98%)
Mar 08, 2011 51.04 52.19 51.03 52.15 4,759,652 +1.31(+2.58%)
Mar 07, 2011 51.33 51.46 50.46 50.84 2,783,566 -0.13(-0.26%)
Mar 04, 2011 50.68 51.04 50.56 50.97 3,116,695 +0.31(+0.61%)
Mar 03, 2011 49.84 50.66 49.81 50.66 2,606,642 +1.18(+2.38%)
Mar 02, 2011 49.67 49.80 48.91 49.48 2,652,659 -0.37(-0.74%)
Mar 01, 2011 50.58 50.58 49.68 49.85 3,417,602 -0.48(-0.95%)
Feb 28, 2011 50.10 50.53 49.96 50.33 2,479,790 +0.32(+0.64%)
Feb 25, 2011 49.47 50.15 49.47 50.01 2,569,174 +0.64(+1.30%)
Feb 24, 2011 48.98 49.48 48.67 49.37 2,939,417 +0.10(+0.20%)
Feb 23, 2011 49.69 50.08 48.56 49.27 3,541,381 -0.45(-0.91%)
Feb 22, 2011 50.96 51.05 49.57 49.72 4,624,873 -1.45(-2.83%)
Feb 18, 2011 51.42 51.64 50.85 51.17 2,372,862 -0.21(-0.41%)
Feb 17, 2011 51.13 51.44 50.83 51.38 2,875,084 +0.20(+0.39%)
Feb 16, 2011 50.98 51.48 50.82 51.18 3,120,205 +0.45(+0.89%)
Feb 15, 2011 50.08 50.86 49.90 50.73 3,103,880 +0.43(+0.85%)
Feb 14, 2011 49.70 50.40 49.30 50.30 3,072,965 +0.53(+1.06%)
Feb 11, 2011 49.22 49.82 49.08 49.77 2,319,739 +0.30(+0.61%)
Feb 10, 2011 49.35 49.77 49.09 49.47 2,830,882 -0.03(-0.06%)
Feb 09, 2011 49.59 49.79 49.14 49.50 2,217,500 -0.09(-0.18%)
Feb 08, 2011 49.53 49.98 49.40 49.59 2,438,626 +0.19(+0.38%)
Feb 07, 2011 49.34 49.87 49.10 49.40 3,817,496 +0.10(+0.20%)
Feb 04, 2011 49.35 49.64 48.78 49.30 3,621,975 -0.06(-0.12%)
Feb 03, 2011 49.11 50.17 49.00 49.36 8,248,300 +1.63(+3.42%)
Feb 02, 2011 47.67 47.91 47.27 47.73 3,843,854 +0.31(+0.65%)
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.