Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 50.50 50.88 50.36 50.57 901,334 -0.10(-0.20%)
Jul 30, 2012 50.22 50.86 49.91 50.67 759,215 +0.38(+0.76%)
Jul 27, 2012 49.91 50.42 49.67 50.29 1,211,687 +0.68(+1.37%)
Jul 26, 2012 49.31 49.71 48.64 49.61 1,208,521 +0.85(+1.74%)
Jul 25, 2012 47.00 49.09 47.00 48.76 1,562,246 +1.53(+3.24%)
Jul 24, 2012 49.00 49.00 46.37 47.23 4,020,543 -1.95(-3.97%)
Jul 23, 2012 48.68 49.45 48.01 49.18 1,604,733 -0.10(-0.20%)
Jul 20, 2012 50.27 50.48 49.16 49.28 1,224,878 -1.35(-2.67%)
Jul 19, 2012 49.09 51.09 49.03 50.63 1,537,504 +1.73(+3.54%)
Jul 18, 2012 47.73 49.23 47.67 48.90 933,582 +1.02(+2.13%)
Jul 17, 2012 47.84 48.21 47.19 47.88 1,190,550 +0.12(+0.25%)
Jul 16, 2012 48.45 48.50 47.60 47.76 852,931 -0.82(-1.69%)
Jul 13, 2012 47.96 48.82 47.92 48.58 939,726 +0.62(+1.29%)
Jul 12, 2012 47.86 48.16 47.69 47.96 1,035,957 -0.28(-0.58%)
Jul 11, 2012 48.28 48.46 47.99 48.24 1,100,830 +0.01(+0.02%)
Jul 10, 2012 48.74 48.94 47.96 48.23 863,521 -0.30(-0.62%)
Jul 09, 2012 48.24 48.61 48.14 48.53 547,662 +0.30(+0.62%)
Jul 06, 2012 48.73 48.74 47.87 48.23 483,231 -0.88(-1.79%)
Jul 05, 2012 49.33 49.44 48.85 49.11 593,108 -0.36(-0.73%)
Jul 03, 2012 49.20 49.59 49.08 49.47 329,160 +0.29(+0.59%)
Jul 02, 2012 49.62 49.76 48.80 49.18 561,899 -0.17(-0.34%)
Jun 29, 2012 48.44 49.44 48.40 49.35 911,195 +1.60(+3.35%)
Jun 28, 2012 47.40 47.82 46.95 47.75 824,891 +0.08(+0.17%)
Jun 27, 2012 46.78 47.85 46.78 47.67 808,450 +0.75(+1.60%)
Jun 26, 2012 47.64 47.66 46.82 46.92 894,208 -0.69(-1.45%)
Jun 25, 2012 47.79 48.10 47.46 47.61 1,105,530 -0.68(-1.41%)
Jun 22, 2012 48.44 48.44 47.93 48.29 1,431,617 +0.03(+0.06%)
Jun 21, 2012 49.38 49.63 48.06 48.26 2,053,441 -1.10(-2.23%)
Jun 20, 2012 47.01 49.44 47.01 49.36 2,834,132 -0.82(-1.63%)
Jun 19, 2012 49.91 50.37 49.82 50.18 956,417 +0.29(+0.58%)
Jun 18, 2012 48.85 50.18 48.55 49.89 1,774,681 +0.82(+1.67%)
Jun 15, 2012 50.11 50.12 48.98 49.07 2,469,642 -1.00(-2.00%)
Jun 14, 2012 49.79 50.34 49.61 50.07 1,419,761 +0.32(+0.64%)
Jun 13, 2012 50.15 50.37 49.58 49.75 1,402,324 -0.63(-1.25%)
Jun 12, 2012 49.67 50.53 49.67 50.38 1,092,496 +0.47(+0.94%)
Jun 11, 2012 50.69 50.74 49.89 49.91 809,439 -0.40(-0.80%)
Jun 08, 2012 50.25 50.59 50.21 50.31 1,173,357 -0.14(-0.28%)
Jun 07, 2012 51.11 51.38 50.41 50.45 1,407,115 +0.00(+0.00%)
Jun 06, 2012 50.52 50.82 50.05 50.45 1,864,739 +0.08(+0.16%)
Jun 05, 2012 48.89 50.51 48.87 50.37 1,727,638 +1.28(+2.61%)
Jun 04, 2012 49.50 49.74 48.69 49.09 1,473,611 -0.18(-0.37%)
Jun 01, 2012 49.62 50.00 49.22 49.27 1,386,086 -1.10(-2.18%)
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%)
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.