Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.24 50.52 49.90 50.32 952,667 +1.48(+3.02%)
Jun 28, 2012 48.14 48.89 48.14 48.84 1,025,610 +0.12(+0.24%)
Jun 27, 2012 49.50 49.76 48.52 48.73 992,632 -0.61(-1.23%)
Jun 26, 2012 48.83 49.78 48.51 49.33 761,820 +0.65(+1.33%)
Jun 25, 2012 48.68 48.84 47.86 48.68 1,135,297 -0.88(-1.77%)
Jun 22, 2012 50.06 50.13 48.99 49.56 1,616,366 -0.26(-0.52%)
Jun 21, 2012 52.08 52.23 49.50 49.82 923,436 -2.34(-4.48%)
Jun 20, 2012 52.10 52.81 51.76 52.16 838,449 +0.06(+0.11%)
Jun 19, 2012 51.22 52.34 51.22 52.10 552,892 +1.21(+2.37%)
Jun 18, 2012 49.74 50.95 49.41 50.89 680,426 +0.88(+1.75%)
Jun 15, 2012 49.25 50.15 49.14 50.02 850,884 +1.14(+2.33%)
Jun 14, 2012 48.72 49.22 48.24 48.88 1,479,492 +0.16(+0.33%)
Jun 13, 2012 50.00 50.17 48.57 48.72 834,606 -1.48(-2.96%)
Jun 12, 2012 49.71 50.27 49.39 50.20 620,481 +0.87(+1.76%)
Jun 11, 2012 51.88 51.94 49.24 49.34 761,322 -1.82(-3.55%)
Jun 08, 2012 50.57 51.22 49.86 51.15 666,152 +0.41(+0.81%)
Jun 07, 2012 51.72 52.94 50.66 50.74 954,464 -0.14(-0.28%)
Jun 06, 2012 50.27 51.46 50.27 50.88 811,748 +0.95(+1.90%)
Jun 05, 2012 48.08 50.22 48.08 49.93 1,240,316 +1.78(+3.70%)
Jun 04, 2012 48.14 48.49 46.97 48.15 1,189,250 +0.30(+0.63%)
Jun 01, 2012 48.95 49.61 47.68 47.85 1,665,488 -3.20(-6.26%)
May 31, 2012 51.30 51.37 49.85 51.04 4,484,708 -0.07(-0.13%)
May 30, 2012 52.75 53.01 51.05 51.11 1,129,655 -2.44(-4.55%)
May 29, 2012 52.43 53.80 52.41 53.55 1,771,460 +1.89(+3.66%)
May 25, 2012 51.35 51.89 50.80 51.66 1,098,637 +0.79(+1.55%)
May 24, 2012 50.82 51.35 49.92 50.87 1,081,483 +0.33(+0.65%)
May 23, 2012 49.59 50.61 48.66 50.54 1,966,102 +0.45(+0.89%)
May 22, 2012 51.59 51.84 49.70 50.09 2,135,987 -1.78(-3.44%)
May 21, 2012 49.95 52.18 49.51 51.88 1,954,352 +2.01(+4.03%)
May 18, 2012 50.70 50.98 49.74 49.87 1,785,499 -0.57(-1.13%)
May 17, 2012 52.76 52.95 50.40 50.44 1,495,914 -2.38(-4.51%)
May 16, 2012 52.97 54.57 52.33 52.82 2,601,111 +0.81(+1.55%)
May 15, 2012 51.28 52.09 50.88 52.01 1,424,867 +0.74(+1.44%)
May 14, 2012 52.22 52.52 51.17 51.27 925,669 -1.94(-3.65%)
May 11, 2012 52.29 53.62 52.19 53.21 567,988 +0.32(+0.60%)
May 10, 2012 53.27 53.52 52.71 52.89 646,662 +0.24(+0.46%)
May 09, 2012 52.14 52.83 51.10 52.65 1,317,383 -0.54(-1.01%)
May 08, 2012 53.52 53.60 52.52 53.19 935,313 -0.84(-1.56%)
May 07, 2012 53.18 54.52 53.10 54.03 762,934 +0.50(+0.93%)
May 04, 2012 54.65 54.70 53.25 53.53 576,197 -1.55(-2.81%)
May 03, 2012 55.55 55.80 54.90 55.08 597,853 -0.47(-0.85%)
May 02, 2012 55.33 55.79 54.92 55.55 720,720 -0.01(-0.02%)
May 01, 2012 54.91 56.46 54.91 55.56 876,762 +0.65(+1.18%)
Apr 30, 2012 55.38 55.63 54.57 54.91 627,113 -0.78(-1.40%)
Apr 27, 2012 55.00 55.94 55.00 55.69 773,917 +0.92(+1.69%)
Apr 26, 2012 53.99 55.07 53.84 54.77 624,579 +0.48(+0.88%)
Apr 25, 2012 54.19 54.55 53.78 54.29 727,951 +1.12(+2.10%)
Apr 24, 2012 53.98 54.12 53.08 53.17 825,368 -0.99(-1.83%)
Apr 23, 2012 52.70 54.30 52.49 54.16 819,177 -0.87(-1.57%)
Apr 20, 2012 53.45 55.62 53.08 55.03 1,981,283 +1.44(+2.68%)
Apr 19, 2012 54.63 55.07 52.36 53.59 1,639,899 -1.28(-2.33%)
Apr 18, 2012 53.62 55.55 53.33 54.87 1,379,218 +0.95(+1.76%)
Apr 17, 2012 53.90 54.55 53.59 53.92 546,329 +0.63(+1.18%)
Apr 16, 2012 53.03 53.65 52.42 53.29 682,749 +0.44(+0.83%)
Apr 13, 2012 53.35 53.73 52.83 52.85 436,146 -0.73(-1.37%)
Apr 12, 2012 52.23 53.88 52.22 53.58 445,349 +1.46(+2.81%)
Apr 11, 2012 52.46 52.73 51.88 52.12 620,548 +0.56(+1.09%)
Apr 10, 2012 53.00 53.31 51.48 51.56 751,047 -1.45(-2.73%)
Apr 09, 2012 52.07 53.10 51.96 53.00 737,000 +0.01(+0.02%)
Apr 05, 2012 53.35 54.15 52.92 52.99 598,164 -0.52(-0.97%)
Apr 04, 2012 53.58 54.15 53.28 53.52 1,124,445 -0.66(-1.21%)
Apr 03, 2012 54.82 55.05 53.73 54.17 603,055 -0.64(-1.17%)
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.