Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.54 49.63 49.28 49.63 1,500 -4.72(-8.69%)
Nov 29, 2011 54.50 54.54 54.35 54.35 1,400 -1.55(-2.77%)
Nov 28, 2011 55.02 55.90 55.02 55.90 500 -3.43(-5.77%)
Nov 25, 2011 59.47 59.57 59.33 59.33 400 -0.39(-0.66%)
Nov 23, 2011 59.51 59.72 59.51 59.72 200 +2.08(+3.61%)
Nov 22, 2011 57.38 57.64 57.38 57.64 200 +0.26(+0.45%)
Nov 21, 2011 56.28 57.59 56.28 57.38 6,670 +5.12(+9.80%)
Nov 17, 2011 52.26 52.26 52.26 52.26 0 +1.94(+3.85%)
Nov 14, 2011 49.56 50.32 50.32 50.32 1,100 +1.96(+4.06%)
Nov 11, 2011 48.36 48.36 48.36 48.36 100 -3.34(-6.46%)
Nov 09, 2011 51.70 51.70 51.70 51.70 100 +3.23(+6.66%)
Nov 08, 2011 48.82 48.82 48.47 48.47 300 +0.11(+0.23%)
Nov 07, 2011 48.36 48.36 48.36 48.36 100 -1.69(-3.38%)
Nov 04, 2011 50.05 50.05 50.05 50.05 200 +0.05(+0.10%)
Nov 03, 2011 50.00 50.00 50.00 50.00 200 +0.42(+0.85%)
Nov 02, 2011 49.58 49.58 49.58 49.58 200 +1.94(+4.07%)
Oct 31, 2011 47.76 47.64 47.64 47.64 500 +2.54(+5.63%)
Oct 28, 2011 44.79 45.10 44.79 45.10 300 +0.09(+0.21%)
Oct 27, 2011 45.01 45.01 45.01 45.01 400 -5.89(-11.58%)
Oct 24, 2011 51.29 50.90 50.90 50.90 1,200 -2.61(-4.87%)
Oct 21, 2011 54.64 54.64 53.28 53.51 1,525 -2.22(-3.98%)
Oct 20, 2011 56.00 56.00 55.73 55.73 330 +0.47(+0.85%)
Oct 19, 2011 53.86 55.35 53.65 55.26 1,300 -0.35(-0.63%)
Oct 18, 2011 55.61 55.61 55.61 55.61 200 +0.96(+1.76%)
Oct 17, 2011 54.28 54.98 53.97 54.65 3,100 +2.55(+4.89%)
Oct 14, 2011 52.89 52.89 52.08 52.10 1,200 -2.94(-5.34%)
Oct 13, 2011 55.39 55.39 55.04 55.04 400 +1.56(+2.92%)
Oct 12, 2011 54.62 54.62 53.10 53.48 4,000 -3.52(-6.18%)
Oct 11, 2011 57.51 57.58 56.94 57.00 2,400 +0.66(+1.16%)
Oct 10, 2011 58.30 58.30 56.24 56.34 4,524 -6.01(-9.63%)
Oct 07, 2011 59.83 62.37 59.37 62.35 3,468 -0.75(-1.19%)
Oct 06, 2011 65.61 65.61 63.10 63.10 311 -5.09(-7.46%)
Oct 05, 2011 70.55 71.63 67.35 68.19 1,400 -4.81(-6.59%)
Oct 04, 2011 76.81 76.81 73.00 73.00 1,520 +0.43(+0.59%)
Oct 03, 2011 70.17 72.57 70.16 72.57 2,100 +5.75(+8.61%)
Sep 30, 2011 67.36 67.36 66.82 66.82 300 +0.96(+1.46%)
Sep 28, 2011 65.86 65.86 65.86 65.86 0 +5.98(+9.98%)
Sep 27, 2011 59.84 59.88 59.84 59.88 600 -7.43(-11.04%)
Sep 26, 2011 67.27 67.84 66.67 67.31 1,959 -0.04(-0.06%)
Sep 23, 2011 68.27 68.85 66.51 67.35 4,300 -2.82(-4.02%)
Sep 22, 2011 70.30 70.30 70.17 70.17 1,119 +7.14(+11.33%)
Sep 21, 2011 62.99 63.03 62.99 63.03 300 +4.85(+8.34%)
Sep 19, 2011 59.26 58.18 58.18 58.18 2,100 +3.16(+5.74%)
Sep 16, 2011 55.32 55.36 55.02 55.02 500 -0.85(-1.52%)
Sep 15, 2011 56.46 56.46 55.87 55.87 1,100 -1.50(-2.61%)
Sep 14, 2011 58.91 58.91 57.37 57.37 1,500 -0.54(-0.93%)
Sep 12, 2011 57.91 57.91 57.91 57.91 0 +3.58(+6.59%)
Sep 09, 2011 54.33 54.33 54.33 54.33 100 +3.16(+6.18%)
Sep 08, 2011 51.17 51.17 51.17 51.17 300 +0.47(+0.93%)
Sep 07, 2011 51.78 51.78 50.70 50.70 600 -0.19(-0.37%)
Aug 29, 2011 50.02 50.89 50.89 50.89 800 -2.21(-4.16%)
Aug 26, 2011 55.25 55.60 53.10 53.10 1,385 -1.64(-3.00%)
Aug 25, 2011 54.76 54.76 54.74 54.74 426 +0.59(+1.09%)
Aug 24, 2011 54.24 54.24 54.15 54.15 300 +0.61(+1.14%)
Aug 23, 2011 55.37 55.37 53.54 53.54 1,940 -3.46(-6.07%)
Aug 22, 2011 55.69 57.00 55.69 57.00 585 -0.17(-0.30%)
Aug 19, 2011 58.23 58.23 56.95 57.17 460 +0.47(+0.83%)
Aug 18, 2011 55.65 56.88 55.65 56.70 2,816 +4.72(+9.08%)
Aug 17, 2011 51.98 51.98 51.98 51.98 200 -1.59(-2.97%)
Aug 16, 2011 53.80 53.80 53.57 53.57 325 +0.74(+1.40%)
Aug 15, 2011 53.24 53.24 52.83 52.83 1,000 -3.26(-5.81%)
Aug 12, 2011 55.35 56.09 55.35 56.09 260 +0.40(+0.72%)
Aug 11, 2011 60.86 60.86 55.50 55.69 2,555 -6.12(-9.90%)
Aug 10, 2011 60.95 62.82 60.81 61.81 1,195 +2.15(+3.60%)
Aug 09, 2011 59.66 63.81 59.66 59.66 1,105 -8.34(-12.26%)
Aug 08, 2011 63.80 68.00 63.80 68.00 3,400 +8.41(+14.11%)
Aug 05, 2011 60.15 62.75 58.75 59.59 4,999 +3.99(+7.18%)
Aug 04, 2011 55.53 55.60 55.53 55.60 2,000 +2.96(+5.62%)
Aug 03, 2011 52.64 52.64 52.64 52.64 100 +2.22(+4.41%)
Aug 02, 2011 50.42 50.42 50.42 50.42 120 +1.85(+3.81%)
Aug 01, 2011 47.00 48.57 47.00 48.57 200 +0.62(+1.29%)
Jul 27, 2011 47.84 47.95 47.95 47.95 1,100 -0.54(-1.11%)
Jul 21, 2011 48.49 48.49 48.49 48.49 500 -0.69(-1.40%)
Jul 20, 2011 49.18 49.18 49.18 49.18 700 -2.21(-4.30%)
Jul 15, 2011 51.37 51.39 51.39 51.39 500 +1.05(+2.09%)
Jul 13, 2011 50.38 50.34 50.34 50.34 600 -1.30(-2.52%)
Jul 12, 2011 51.60 51.66 51.26 51.64 1,175 +1.09(+2.16%)
Jul 11, 2011 50.55 50.55 50.55 50.55 200 +1.52(+3.10%)
Jul 06, 2011 49.04 49.03 49.03 49.03 300 +0.58(+1.20%)
Jul 05, 2011 48.44 48.45 48.44 48.45 300 +1.30(+2.76%)
Jul 01, 2011 47.79 47.79 47.15 47.15 800 -0.70(-1.46%)
Jun 30, 2011 47.85 47.85 47.85 47.85 200 -2.05(-4.11%)
Jun 29, 2011 49.90 49.90 49.90 49.90 200 -2.16(-4.15%)
Jun 28, 2011 52.06 52.06 52.06 52.06 136 -1.41(-2.64%)
Jun 27, 2011 53.47 53.48 53.47 53.47 1,000 +0.53(+1.00%)
Jun 24, 2011 52.94 52.94 52.94 52.94 1,300 +1.61(+3.14%)
Jun 21, 2011 52.05 51.33 51.33 51.33 1,100 -1.50(-2.84%)
Jun 20, 2011 52.83 52.83 52.83 52.83 130 +0.67(+1.28%)
Jun 17, 2011 52.10 52.40 52.10 52.16 1,695 -0.78(-1.47%)
Jun 16, 2011 52.82 52.94 52.77 52.94 1,800 +0.32(+0.61%)
Jun 15, 2011 52.62 52.62 52.62 52.62 100 +2.71(+5.44%)
Jun 14, 2011 49.85 49.91 49.85 49.91 600 -0.30(-0.60%)
Jun 09, 2011 50.61 50.21 50.21 50.21 700 -1.18(-2.30%)
Jun 08, 2011 51.39 51.39 51.39 51.39 206 +1.24(+2.47%)
Jun 06, 2011 50.15 50.15 50.15 50.15 200 -0.03(-0.06%)
Jun 02, 2011 50.18 50.18 50.18 50.18 0 -0.92(-1.80%)
May 23, 2011 51.29 51.10 51.10 51.10 1,100 +1.53(+3.09%)
May 16, 2011 49.57 49.57 49.57 49.57 0 +0.87(+1.79%)
May 13, 2011 48.59 48.70 48.59 48.70 200 +1.63(+3.46%)
May 09, 2011 47.11 47.07 47.07 47.07 600 +0.28(+0.60%)
May 06, 2011 47.04 47.06 46.79 46.79 455 -2.07(-4.24%)
May 05, 2011 48.86 48.86 48.86 48.86 200 +0.50(+1.03%)
May 04, 2011 47.91 48.36 47.91 48.36 1,900 +3.53(+7.87%)
Apr 29, 2011 44.90 44.83 44.83 44.83 600 -0.89(-1.95%)
Apr 20, 2011 45.78 45.72 45.72 45.72 700 -2.19(-4.57%)
Apr 19, 2011 48.30 48.30 47.87 47.91 925 +0.99(+2.11%)
Apr 15, 2011 46.92 46.92 46.92 46.92 0 -0.96(-2.01%)
Apr 14, 2011 47.88 47.88 47.88 47.88 400 +0.67(+1.42%)
Apr 13, 2011 46.74 47.21 46.74 47.21 1,200 +0.67(+1.44%)
Apr 11, 2011 46.54 46.54 46.54 46.54 0 +0.28(+0.61%)
Apr 08, 2011 46.10 46.26 46.06 46.26 700 -0.84(-1.78%)
Apr 07, 2011 46.58 47.45 46.57 47.10 1,325 +0.16(+0.34%)
Apr 06, 2011 47.39 47.39 46.92 46.94 1,145 -1.44(-2.98%)
Apr 04, 2011 48.38 48.38 48.38 48.38 0 -0.38(-0.78%)
Apr 01, 2011 49.21 49.38 48.50 48.76 4,307 -1.02(-2.05%)
Mar 31, 2011 50.37 50.37 49.50 49.78 3,524 -0.25(-0.50%)
Mar 30, 2011 50.66 50.66 49.91 50.03 3,350 -1.56(-3.02%)
Mar 29, 2011 52.89 52.89 51.59 51.59 731 -1.16(-2.20%)
Mar 25, 2011 52.75 52.75 52.75 52.75 0 -0.28(-0.53%)
Mar 24, 2011 53.60 53.98 52.92 53.03 5,567 -1.75(-3.19%)
Mar 23, 2011 55.88 55.92 54.49 54.78 5,489 -1.15(-2.06%)
Mar 22, 2011 55.76 56.00 55.62 55.93 3,770 -0.09(-0.16%)
Mar 21, 2011 55.98 56.02 55.78 56.02 3,615 -2.54(-4.34%)
Mar 18, 2011 58.43 58.88 58.42 58.56 5,226 -2.31(-3.79%)
Mar 17, 2011 60.61 61.13 60.44 60.87 18,445 -1.14(-1.84%)
Mar 16, 2011 59.85 62.77 59.85 62.01 12,081 +2.64(+4.45%)
Mar 15, 2011 59.99 60.02 58.97 59.37 9,509 +2.99(+5.30%)
Mar 14, 2011 57.03 57.27 56.23 56.38 5,856 +0.93(+1.68%)
Mar 11, 2011 57.49 57.49 55.45 55.45 4,003 -0.56(-1.01%)
Mar 10, 2011 56.00 56.01 56.00 56.01 350 +3.31(+6.29%)
Mar 08, 2011 52.70 52.70 52.70 52.70 0 -0.37(-0.70%)
Mar 04, 2011 53.07 53.07 53.07 53.07 0 -0.24(-0.45%)
Mar 02, 2011 53.31 53.31 53.31 53.31 0 -1.05(-1.93%)
Mar 01, 2011 54.38 54.38 54.36 54.36 612 +1.31(+2.47%)
Feb 28, 2011 53.05 53.05 53.05 53.05 1,000 -0.17(-0.32%)
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.
 
bottom clear