Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 55.81 56.08 55.52 55.67 3,341,340 -0.14(-0.25%)
May 23, 2011 55.78 56.16 55.70 55.81 3,814,580 -0.45(-0.80%)
May 20, 2011 56.83 56.98 55.87 56.26 5,710,419 -0.43(-0.76%)
May 19, 2011 55.98 56.78 55.78 56.69 3,634,254 +1.07(+1.92%)
May 18, 2011 54.75 55.65 54.59 55.62 4,687,831 +0.96(+1.76%)
May 17, 2011 53.79 54.68 53.48 54.66 3,580,914 +0.58(+1.07%)
May 16, 2011 54.77 54.86 54.03 54.08 2,490,282 -0.78(-1.42%)
May 13, 2011 54.88 55.17 54.53 54.86 2,380,451 +0.13(+0.24%)
May 12, 2011 54.49 54.93 54.09 54.73 3,153,881 +0.14(+0.26%)
May 11, 2011 54.79 54.95 54.16 54.59 3,473,194 -0.29(-0.53%)
May 10, 2011 54.49 55.39 54.47 54.88 3,612,110 +0.54(+0.99%)
May 09, 2011 53.70 54.39 53.66 54.34 2,520,767 +0.70(+1.30%)
May 06, 2011 53.81 54.27 53.49 53.64 2,679,418 +0.39(+0.73%)
May 05, 2011 53.22 53.94 53.02 53.25 2,891,783 -0.18(-0.34%)
May 04, 2011 53.90 54.02 53.14 53.43 2,776,892 -0.54(-1.00%)
May 03, 2011 53.58 54.03 53.28 53.97 3,628,707 +0.47(+0.88%)
May 02, 2011 53.56 53.58 53.44 53.50 2,797,137 -0.14(-0.26%)
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%)
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.