Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 49.54 50.19 49.54 49.79 1,942 -0.18(-0.37%)
Jul 28, 2011 49.95 50.38 49.95 49.97 2,830 +0.01(+0.03%)
Jul 27, 2011 50.03 50.08 49.67 49.96 1,201 -0.35(-0.69%)
Jul 26, 2011 50.21 50.50 50.13 50.30 2,766 +0.28(+0.57%)
Jul 25, 2011 49.85 50.25 49.85 50.02 3,489 -0.34(-0.67%)
Jul 22, 2011 50.41 50.41 50.35 50.35 4,468 +0.35(+0.71%)
Jul 21, 2011 49.58 50.16 49.58 50.00 6,521 +0.63(+1.28%)
Jul 20, 2011 49.57 49.65 49.37 49.37 2,147 +0.26(+0.52%)
Jul 19, 2011 49.01 49.25 48.79 49.11 8,522 +1.12(+2.33%)
Jul 18, 2011 48.12 48.14 47.99 47.99 4,813 -0.57(-1.18%)
Jul 15, 2011 48.61 48.61 48.57 48.57 703 +0.08(+0.17%)
Jul 14, 2011 48.84 48.84 48.47 48.48 1,527 -0.64(-1.31%)
Jul 13, 2011 48.85 49.36 48.85 49.13 4,919 +0.52(+1.08%)
Jul 12, 2011 48.52 48.62 48.16 48.60 2,994 -0.08(-0.17%)
Jul 11, 2011 49.21 49.21 48.59 48.68 18,900 -0.91(-1.83%)
Jul 08, 2011 49.86 50.06 49.59 49.59 8,382 -0.69(-1.38%)
Jul 07, 2011 49.92 50.28 49.85 50.28 2,551 +0.61(+1.23%)
Jul 06, 2011 49.61 49.74 49.38 49.67 4,753 -0.31(-0.63%)
Jul 05, 2011 49.99 50.07 49.66 49.98 5,511 +0.05(+0.11%)
Jul 01, 2011 49.89 49.93 49.57 49.93 2,753 +0.22(+0.45%)
Jun 30, 2011 49.76 49.76 49.43 49.71 5,644 +0.88(+1.81%)
Jun 29, 2011 48.59 48.99 48.59 48.82 7,888 +0.30(+0.62%)
Jun 28, 2011 48.15 48.53 48.15 48.52 8,011 +0.53(+1.10%)
Jun 27, 2011 47.92 48.24 47.65 47.99 87,262 +0.04(+0.09%)
Jun 24, 2011 48.37 48.37 47.81 47.95 7,236 +0.39(+0.82%)
Jun 23, 2011 47.05 47.86 46.98 47.56 40,334 -0.54(-1.13%)
Jun 22, 2011 48.28 48.37 48.10 48.10 33,391 -0.49(-1.01%)
Jun 21, 2011 48.27 48.59 48.19 48.59 14,115 +0.88(+1.84%)
Jun 20, 2011 47.60 47.71 47.60 47.71 4,161 -0.36(-0.76%)
Jun 17, 2011 48.03 48.08 47.65 48.08 6,138 +0.30(+0.62%)
Jun 16, 2011 47.71 47.95 47.42 47.78 119,761 -0.30(-0.62%)
Jun 15, 2011 48.50 48.54 47.83 48.08 5,131 -1.12(-2.27%)
Jun 14, 2011 49.02 49.19 49.02 49.19 1,905 +1.11(+2.30%)
Jun 13, 2011 48.29 48.40 47.80 48.09 5,703 -0.10(-0.21%)
Jun 10, 2011 48.45 48.45 48.17 48.19 998 -0.95(-1.93%)
Jun 09, 2011 48.80 49.25 48.68 49.14 2,454 +0.53(+1.09%)
Jun 08, 2011 48.69 48.80 48.39 48.61 2,495 -0.96(-1.93%)
Jun 07, 2011 49.32 49.57 49.29 49.57 3,824 +0.78(+1.61%)
Jun 06, 2011 48.86 49.03 48.78 48.78 7,973 -0.15(-0.30%)
Jun 03, 2011 48.91 49.29 48.91 48.93 1,589 -0.11(-0.22%)
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%)
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.