Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 45.77 45.96 45.37 45.73 1,786,958 -0.01(-0.02%)
May 30, 2012 45.51 45.92 45.44 45.74 1,390,893 -0.01(-0.02%)
May 29, 2012 45.76 45.86 45.37 45.75 1,514,761 +0.22(+0.48%)
May 25, 2012 45.96 46.19 45.43 45.53 742,981 -0.43(-0.93%)
May 24, 2012 46.66 46.66 45.49 45.96 1,147,233 -0.64(-1.36%)
May 23, 2012 46.05 46.70 45.51 46.59 982,156 +0.22(+0.47%)
May 22, 2012 46.43 46.77 46.20 46.38 1,035,835 +0.13(+0.27%)
May 21, 2012 45.71 46.30 45.70 46.25 1,128,629 +0.72(+1.58%)
May 18, 2012 45.95 46.54 45.45 45.53 1,223,198 -0.22(-0.48%)
May 17, 2012 46.28 46.59 45.72 45.75 1,780,078 -0.45(-0.98%)
May 16, 2012 46.88 47.03 46.18 46.20 1,104,406 -0.48(-1.03%)
May 15, 2012 47.00 47.36 46.64 46.68 1,151,329 -0.39(-0.83%)
May 14, 2012 46.62 47.57 46.58 47.08 1,118,381 -0.13(-0.27%)
May 11, 2012 47.27 47.86 47.15 47.20 1,160,624 -0.25(-0.52%)
May 10, 2012 48.25 48.30 47.34 47.45 1,272,744 -0.46(-0.97%)
May 09, 2012 47.60 48.64 47.44 47.91 1,819,167 -0.29(-0.60%)
May 08, 2012 47.93 48.23 47.68 48.20 1,100,043 -0.13(-0.26%)
May 07, 2012 48.23 48.64 48.13 48.33 1,360,880 +0.05(+0.11%)
May 04, 2012 49.14 49.30 48.26 48.27 1,551,918 -1.01(-2.05%)
May 03, 2012 49.68 49.73 49.23 49.28 1,025,348 -0.42(-0.84%)
May 02, 2012 49.89 49.89 49.50 49.70 1,197,175 -0.48(-0.95%)
May 01, 2012 50.39 50.60 49.87 50.18 1,056,196 -0.28(-0.55%)
Apr 30, 2012 50.76 50.76 50.14 50.46 813,275 -0.34(-0.68%)
Apr 27, 2012 50.28 50.98 50.07 50.80 795,168 +0.58(+1.15%)
Apr 26, 2012 49.64 50.31 49.56 50.22 1,363,566 +0.52(+1.05%)
Apr 25, 2012 50.33 50.59 49.52 49.70 1,793,708 -0.25(-0.51%)
Apr 24, 2012 50.14 50.24 49.75 49.95 1,407,513 -0.05(-0.11%)
Apr 23, 2012 49.62 50.12 49.60 50.00 1,516,552 -0.15(-0.31%)
Apr 20, 2012 50.53 50.56 49.86 50.16 3,473,972 -0.26(-0.52%)
Apr 19, 2012 51.50 51.66 50.34 50.42 5,176,070 -2.54(-4.79%)
Apr 18, 2012 52.73 53.21 52.53 52.96 1,103,193 +0.10(+0.19%)
Apr 17, 2012 52.14 53.13 51.99 52.86 1,560,166 +0.95(+1.83%)
Apr 16, 2012 51.67 51.96 51.43 51.91 1,211,919 +0.45(+0.88%)
Apr 13, 2012 51.70 51.70 51.28 51.46 1,240,984 -0.19(-0.37%)
Apr 12, 2012 50.64 51.76 50.55 51.65 1,048,332 +1.03(+2.03%)
Apr 11, 2012 50.36 50.86 50.25 50.62 866,608 +0.91(+1.83%)
Apr 10, 2012 50.04 50.17 49.58 49.71 1,745,240 -0.52(-1.04%)
Apr 09, 2012 50.00 50.56 49.83 50.23 1,461,150 -0.50(-0.98%)
Apr 05, 2012 51.10 51.46 50.52 50.73 1,096,384 -0.68(-1.32%)
Apr 04, 2012 51.82 51.95 51.39 51.40 1,411,710 -0.96(-1.83%)
Apr 03, 2012 52.63 52.75 51.84 52.36 947,970 -0.28(-0.53%)
Apr 02, 2012 51.96 52.73 51.58 52.64 1,054,244 +0.68(+1.30%)
Mar 30, 2012 52.17 52.33 51.88 51.96 861,275 -0.02(-0.03%)
Mar 29, 2012 51.87 52.07 51.49 51.98 555,370 -0.26(-0.50%)
Mar 28, 2012 52.81 52.87 51.85 52.24 691,430 -0.66(-1.25%)
Mar 27, 2012 53.03 53.18 52.85 52.90 772,848 -0.13(-0.24%)
Mar 26, 2012 52.37 53.12 52.26 53.03 915,644 +1.07(+2.07%)
Mar 23, 2012 51.80 52.04 51.43 51.95 620,312 +0.23(+0.45%)
Mar 22, 2012 51.67 51.90 51.01 51.72 855,698 -0.38(-0.73%)
Mar 21, 2012 52.20 52.42 51.70 52.10 699,702 +0.05(+0.09%)
Mar 20, 2012 52.51 52.70 51.91 52.05 803,088 -0.87(-1.64%)
Mar 19, 2012 52.86 53.33 52.86 52.92 587,083 -0.11(-0.20%)
Mar 16, 2012 53.16 53.34 52.69 53.03 1,955,611 -0.14(-0.27%)
Mar 15, 2012 53.05 53.23 52.83 53.17 801,277 +0.10(+0.19%)
Mar 14, 2012 52.84 53.42 52.80 53.07 1,104,283 +0.05(+0.09%)
Mar 13, 2012 53.41 53.44 52.61 53.03 1,850,178 -0.13(-0.24%)
Mar 12, 2012 53.07 53.50 53.06 53.16 767,261 +0.03(+0.05%)
Mar 09, 2012 53.01 53.49 52.72 53.13 856,833 +0.19(+0.36%)
Mar 08, 2012 52.76 53.28 52.56 52.94 844,591 +0.57(+1.09%)
Mar 07, 2012 51.78 52.45 51.59 52.37 1,050,966 +0.54(+1.04%)
Mar 06, 2012 52.43 52.59 51.75 51.83 675,410 -1.06(-2.00%)
Mar 05, 2012 52.98 53.15 52.52 52.88 550,770 -0.18(-0.34%)
Mar 02, 2012 53.74 53.85 52.97 53.07 753,601 -0.76(-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.