Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 60.76 61.48 60.09 60.73 1,447,074 +0.36(+0.59%)
Jun 29, 2011 60.66 61.68 59.96 60.38 1,804,805 +0.16(+0.26%)
Jun 28, 2011 57.76 60.30 57.76 60.22 2,193,880 +2.88(+5.02%)
Jun 27, 2011 56.05 57.51 55.26 57.35 2,346,036 +1.06(+1.89%)
Jun 24, 2011 56.40 56.79 55.74 56.28 2,560,693 -0.04(-0.06%)
Jun 23, 2011 55.92 56.49 54.83 56.32 2,504,904 -0.75(-1.32%)
Jun 22, 2011 56.39 58.09 56.31 57.07 1,851,823 +0.41(+0.73%)
Jun 21, 2011 55.71 56.85 55.69 56.66 1,460,922 +1.27(+2.30%)
Jun 20, 2011 54.81 55.40 54.77 55.39 1,747,202 +0.12(+0.22%)
Jun 17, 2011 56.16 56.42 54.57 55.27 3,154,831 -0.08(-0.15%)
Jun 16, 2011 54.20 57.13 53.96 55.35 4,451,237 +2.02(+3.78%)
Jun 15, 2011 53.32 54.35 52.56 53.33 1,980,865 -0.65(-1.20%)
Jun 14, 2011 52.09 54.03 52.04 53.98 2,059,403 +2.86(+5.59%)
Jun 13, 2011 53.07 53.55 50.28 51.13 1,936,688 -1.84(-3.48%)
Jun 10, 2011 53.77 54.22 52.80 52.97 2,300,310 -1.37(-2.53%)
Jun 09, 2011 53.73 54.96 53.10 54.34 3,843,886 +0.93(+1.75%)
Jun 08, 2011 51.86 55.54 51.86 53.41 4,239,260 +2.20(+4.29%)
Jun 07, 2011 50.92 52.18 50.36 51.21 1,543,943 +0.82(+1.62%)
Jun 06, 2011 51.67 52.17 50.30 50.39 1,127,148 -1.41(-2.72%)
Jun 03, 2011 50.53 52.24 49.96 51.80 1,253,500 +2.83(+5.78%)
May 24, 2011 48.94 50.18 48.62 48.97 1,449,519 +0.39(+0.81%)
May 23, 2011 49.14 49.14 48.25 48.58 1,461,684 -1.48(-2.96%)
May 20, 2011 49.38 50.40 48.09 50.06 2,277,451 +0.54(+1.09%)
May 19, 2011 50.87 51.21 49.15 49.52 1,788,805 -1.08(-2.14%)
May 18, 2011 49.33 51.40 49.08 50.60 2,542,528 +1.61(+3.29%)
May 17, 2011 48.20 49.11 47.83 48.99 1,215,965 +0.63(+1.31%)
May 16, 2011 48.34 49.78 47.83 48.36 843,491 -0.13(-0.26%)
May 13, 2011 49.15 49.61 47.94 48.49 970,020 -0.25(-0.51%)
May 12, 2011 48.10 49.24 47.14 48.74 1,549,214 +0.30(+0.62%)
May 11, 2011 51.05 51.13 48.32 48.43 1,785,564 -2.95(-5.74%)
May 10, 2011 50.39 51.97 50.33 51.38 1,996,140 +0.87(+1.72%)
May 09, 2011 48.15 50.67 48.15 50.51 2,189,698 +2.65(+5.53%)
May 06, 2011 48.69 49.50 47.25 47.87 1,823,496 +0.25(+0.52%)
May 05, 2011 47.69 48.61 46.71 47.62 2,289,428 -0.58(-1.20%)
May 04, 2011 49.82 49.86 48.11 48.20 1,915,469 -1.61(-3.23%)
May 03, 2011 51.17 51.30 49.21 49.81 1,828,588 -1.63(-3.17%)
May 02, 2011 51.25 52.54 50.95 51.44 1,650,516 -0.08(-0.16%)
Apr 29, 2011 51.02 51.76 50.95 51.52 1,277,738 +0.57(+1.11%)
Apr 28, 2011 51.00 52.71 50.45 50.95 1,967,560 -0.03(-0.05%)
Apr 27, 2011 51.21 51.21 49.62 50.98 2,033,173 +0.13(+0.25%)
Apr 26, 2011 50.28 51.01 49.74 50.85 1,468,234 +0.89(+1.78%)
Apr 25, 2011 49.86 50.05 49.12 49.96 1,067,655 -0.08(-0.16%)
Apr 21, 2011 49.00 50.13 48.68 50.05 1,961,888 +1.29(+2.65%)
Apr 20, 2011 48.27 49.46 47.92 48.75 1,783,759 +1.35(+2.84%)
Apr 19, 2011 47.24 47.66 46.98 47.41 1,415,676 -0.43(-0.90%)
Apr 18, 2011 48.20 48.42 47.32 47.84 1,407,685 -1.14(-2.32%)
Apr 15, 2011 48.21 49.04 47.53 48.97 1,216,233 +0.86(+1.79%)
Apr 14, 2011 47.22 48.36 46.91 48.11 1,738,231 +0.62(+1.31%)
Apr 13, 2011 47.25 47.89 47.15 47.49 1,479,325 +0.86(+1.85%)
Apr 12, 2011 47.38 47.41 46.15 46.63 1,615,397 -1.31(-2.73%)
Apr 11, 2011 48.79 49.15 47.63 47.94 975,659 -0.70(-1.43%)
Apr 08, 2011 49.18 49.69 48.41 48.64 809,456 -0.21(-0.43%)
Apr 07, 2011 48.89 49.13 48.36 48.85 1,730,704 +0.13(+0.26%)
Apr 06, 2011 49.42 49.79 47.94 48.72 1,169,894 -0.52(-1.06%)
Apr 05, 2011 49.14 49.66 48.92 49.24 894,028 -0.07(-0.15%)
Apr 04, 2011 49.65 50.45 49.12 49.31 1,557,443 -0.15(-0.30%)
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.