Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.41 50.62 49.97 50.37 1,622,395 -0.01(-0.02%)
May 30, 2012 50.13 50.58 50.05 50.38 1,262,804 -0.01(-0.02%)
May 29, 2012 50.40 50.51 49.97 50.39 1,375,265 +0.24(+0.48%)
May 25, 2012 50.62 50.88 50.04 50.15 674,559 -0.47(-0.93%)
May 24, 2012 51.39 51.39 50.10 50.62 1,041,583 -0.70(-1.36%)
May 23, 2012 50.72 51.44 50.13 51.32 891,708 +0.24(+0.47%)
May 22, 2012 51.14 51.51 50.89 51.08 940,444 +0.14(+0.27%)
May 21, 2012 50.35 51.00 50.34 50.94 1,024,692 +0.79(+1.58%)
May 18, 2012 50.61 51.26 50.06 50.15 1,110,552 -0.24(-0.48%)
May 17, 2012 50.97 51.32 50.36 50.39 1,616,148 -0.50(-0.98%)
May 16, 2012 51.63 51.80 50.86 50.89 1,002,700 -0.53(-1.03%)
May 15, 2012 51.77 52.16 51.37 51.42 1,045,302 -0.43(-0.83%)
May 14, 2012 51.35 52.39 51.30 51.85 1,015,388 -0.14(-0.27%)
May 11, 2012 52.06 52.71 51.93 51.99 1,053,741 -0.27(-0.52%)
May 10, 2012 53.14 53.20 52.14 52.26 1,155,535 -0.81(-1.53%)
May 09, 2012 52.73 53.88 52.55 53.07 1,642,301 -0.32(-0.60%)
May 08, 2012 53.09 53.42 52.81 53.39 993,093 -0.14(-0.26%)
May 07, 2012 53.42 53.88 53.31 53.53 1,228,570 +0.06(+0.11%)
May 04, 2012 54.43 54.61 53.46 53.47 1,401,035 -1.12(-2.05%)
May 03, 2012 55.03 55.09 54.53 54.59 925,660 -0.46(-0.84%)
May 02, 2012 55.26 55.26 54.83 55.05 1,080,781 -0.53(-0.95%)
May 01, 2012 55.82 56.05 55.24 55.58 953,509 -0.31(-0.55%)
Apr 30, 2012 56.23 56.23 55.54 55.89 734,206 -0.38(-0.68%)
Apr 27, 2012 55.70 56.47 55.46 56.27 717,859 +0.64(+1.15%)
Apr 26, 2012 54.99 55.73 54.90 55.63 1,230,995 +0.58(+1.05%)
Apr 25, 2012 55.75 56.04 54.85 55.05 1,619,317 -0.28(-0.51%)
Apr 24, 2012 55.54 55.65 55.11 55.33 1,270,669 -0.06(-0.11%)
Apr 23, 2012 54.96 55.52 54.94 55.39 1,369,107 -0.17(-0.31%)
Apr 20, 2012 55.97 56.00 55.23 55.56 3,136,219 -0.29(-0.52%)
Apr 19, 2012 57.05 57.22 55.76 55.85 4,672,832 -2.81(-4.79%)
Apr 18, 2012 58.41 58.94 58.19 58.66 995,937 +0.11(+0.19%)
Apr 17, 2012 57.75 58.85 57.59 58.55 1,408,481 +1.05(+1.83%)
Apr 16, 2012 57.24 57.56 56.97 57.50 1,094,092 +0.50(+0.88%)
Apr 13, 2012 57.27 57.27 56.80 57.00 1,120,331 -0.21(-0.37%)
Apr 12, 2012 56.09 57.33 55.99 57.21 946,409 +1.14(+2.03%)
Apr 11, 2012 55.78 56.34 55.66 56.07 782,353 +1.01(+1.83%)
Apr 10, 2012 55.43 55.57 54.92 55.06 1,575,561 -0.58(-1.04%)
Apr 09, 2012 55.39 56.00 55.20 55.64 1,319,092 -0.55(-0.98%)
Apr 05, 2012 56.60 57.00 55.96 56.19 989,790 -0.75(-1.32%)
Apr 04, 2012 57.40 57.54 56.92 56.94 1,274,458 -1.06(-1.83%)
Apr 03, 2012 58.30 58.43 57.42 58.00 855,805 -0.31(-0.53%)
Apr 02, 2012 57.56 58.41 57.13 58.31 951,747 +0.75(+1.30%)
Mar 30, 2012 57.79 57.97 57.47 57.56 777,539 -0.02(-0.03%)
Mar 29, 2012 57.46 57.68 57.04 57.58 501,375 -0.29(-0.50%)
Mar 28, 2012 58.50 58.56 57.43 57.87 624,207 -0.73(-1.25%)
Mar 27, 2012 58.74 58.90 58.54 58.60 697,709 -0.14(-0.24%)
Mar 26, 2012 58.01 58.84 57.89 58.74 826,622 +1.19(+2.07%)
Mar 23, 2012 57.38 57.64 56.97 57.55 560,003 +0.26(+0.45%)
Mar 22, 2012 57.23 57.49 56.50 57.29 772,504 -0.42(-0.73%)
Mar 21, 2012 57.82 58.07 57.27 57.71 631,675 +0.05(+0.09%)
Mar 20, 2012 58.17 58.37 57.50 57.66 725,009 -0.96(-1.64%)
Mar 19, 2012 58.55 59.07 58.55 58.62 530,005 -0.12(-0.20%)
Mar 16, 2012 58.89 59.08 58.36 58.74 1,765,479 -0.16(-0.27%)
Mar 15, 2012 58.76 58.96 58.52 58.90 723,374 +0.11(+0.19%)
Mar 14, 2012 58.53 59.17 58.49 58.79 996,921 +0.05(+0.09%)
Mar 13, 2012 59.16 59.20 58.28 58.74 1,670,297 -0.14(-0.24%)
Mar 12, 2012 58.78 59.26 58.77 58.88 692,665 +0.03(+0.05%)
Mar 09, 2012 58.72 59.25 58.40 58.85 773,529 +0.21(+0.36%)
Mar 08, 2012 58.44 59.02 58.22 58.64 762,477 +0.63(+1.09%)
Mar 07, 2012 57.36 58.10 57.15 58.01 948,787 +0.60(+1.05%)
Mar 06, 2012 58.08 58.25 57.32 57.41 609,744 -1.17(-2.00%)
Mar 05, 2012 58.69 58.87 58.18 58.58 497,222 -0.20(-0.34%)
Mar 02, 2012 59.53 59.65 58.67 58.78 680,333 -0.84(-1.41%)
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.