Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 46.67 46.70 46.43 46.70 2,317 +1.64(+3.63%)
Jun 28, 2012 45.01 45.10 44.82 45.07 8,127 -0.05(-0.12%)
Jun 27, 2012 45.38 45.52 45.12 45.12 3,145 +0.22(+0.49%)
Jun 26, 2012 44.96 44.96 44.65 44.90 9,424 +0.58(+1.31%)
Jun 25, 2012 44.17 44.32 44.17 44.32 1,739 -0.56(-1.24%)
Jun 22, 2012 44.96 45.05 44.82 44.87 2,414 +0.06(+0.13%)
Jun 21, 2012 45.94 45.94 44.81 44.81 15,652 -1.28(-2.78%)
Jun 20, 2012 46.25 46.41 46.03 46.09 2,873 -0.23(-0.49%)
Jun 19, 2012 45.98 46.64 45.98 46.32 3,459 +0.70(+1.53%)
Jun 18, 2012 45.57 45.74 45.45 45.62 8,430 +0.39(+0.87%)
Jun 15, 2012 45.15 45.23 45.01 45.23 10,740 +0.59(+1.32%)
Jun 14, 2012 44.41 44.67 44.41 44.64 5,571 +0.20(+0.46%)
Jun 13, 2012 44.75 44.96 44.44 44.44 2,584 -0.30(-0.67%)
Jun 12, 2012 44.43 44.81 44.30 44.74 23,389 +0.36(+0.81%)
Jun 11, 2012 44.82 44.82 44.30 44.38 18,191 -0.04(-0.09%)
Jun 08, 2012 43.83 44.42 43.83 44.42 6,818 -0.95(-2.10%)
Jun 07, 2012 45.54 45.54 45.14 45.37 3,957 +0.60(+1.33%)
Jun 06, 2012 44.32 44.79 44.29 44.78 6,120 +1.12(+2.57%)
Jun 05, 2012 43.22 43.69 43.22 43.65 8,373 +0.44(+1.02%)
Jun 04, 2012 43.25 43.49 42.95 43.21 20,474 +0.18(+0.41%)
Jun 01, 2012 43.36 43.40 43.03 43.04 6,666 -0.98(-2.24%)
May 31, 2012 43.97 44.20 43.51 44.02 16,968 +0.29(+0.65%)
May 30, 2012 43.81 43.86 43.64 43.74 3,641 -0.89(-1.99%)
May 29, 2012 44.64 44.73 44.32 44.62 3,331 +1.28(+2.96%)
May 25, 2012 43.71 43.71 43.25 43.34 10,583 -0.40(-0.91%)
May 24, 2012 43.87 43.99 43.71 43.74 8,190 -0.44(-0.99%)
May 23, 2012 44.01 44.18 43.52 44.18 12,486 -0.58(-1.30%)
May 22, 2012 44.84 44.97 44.75 44.76 3,105 -0.17(-0.37%)
May 21, 2012 44.31 44.93 44.31 44.93 29,198 +0.89(+2.02%)
May 18, 2012 44.59 44.59 44.00 44.04 3,136 -0.66(-1.49%)
May 17, 2012 45.04 45.12 44.70 44.70 11,845 -0.37(-0.81%)
May 16, 2012 45.42 45.53 45.07 45.07 12,533 -0.84(-1.84%)
May 15, 2012 46.16 46.27 45.91 45.91 11,675 -0.20(-0.44%)
May 14, 2012 46.13 46.26 45.79 46.12 22,593 -0.79(-1.68%)
May 11, 2012 46.88 47.25 46.76 46.91 3,890 -0.68(-1.42%)
May 10, 2012 47.24 47.58 47.24 47.58 1,735 +0.37(+0.78%)
May 09, 2012 47.03 47.22 46.73 47.22 902 -0.18(-0.38%)
May 08, 2012 47.79 47.79 46.98 47.40 24,363 -0.79(-1.64%)
May 07, 2012 47.95 48.19 47.91 48.19 1,492 +0.23(+0.47%)
May 04, 2012 48.24 48.24 47.73 47.96 2,042 -0.64(-1.32%)
May 03, 2012 48.64 48.94 48.56 48.60 7,322 -0.17(-0.36%)
May 02, 2012 48.89 49.08 48.71 48.78 9,730 -0.46(-0.93%)
May 01, 2012 48.77 49.23 48.34 49.23 7,718 +0.61(+1.26%)
Apr 30, 2012 48.85 48.85 48.59 48.62 5,805 -0.04(-0.08%)
Apr 27, 2012 48.52 48.84 48.27 48.66 9,678 +0.04(+0.08%)
Apr 26, 2012 48.45 48.74 48.21 48.62 49,717 +0.12(+0.24%)
Apr 25, 2012 48.39 48.53 48.24 48.50 2,693 +0.58(+1.20%)
Apr 24, 2012 48.15 48.30 47.93 47.93 7,417 +0.29(+0.62%)
Apr 23, 2012 47.91 47.91 47.48 47.63 2,683 -0.82(-1.69%)
Apr 20, 2012 48.45 48.67 48.45 48.45 4,089 +0.33(+0.68%)
Apr 19, 2012 48.33 48.51 48.01 48.12 9,310 -0.26(-0.53%)
Apr 18, 2012 48.33 48.50 48.27 48.38 24,257 -0.13(-0.26%)
Apr 17, 2012 48.24 48.65 48.05 48.51 10,197 +0.31(+0.65%)
Apr 16, 2012 48.09 48.20 47.87 48.20 4,003 +0.09(+0.19%)
Apr 13, 2012 48.39 48.39 47.78 48.10 3,232 -0.16(-0.34%)
Apr 12, 2012 47.62 48.58 47.62 48.27 5,164 +1.12(+2.37%)
Apr 11, 2012 47.23 47.33 47.15 47.15 3,920 +0.61(+1.31%)
Apr 10, 2012 47.09 47.13 46.54 46.54 4,970 -0.80(-1.69%)
Apr 09, 2012 47.25 47.82 47.25 47.34 2,062 -0.57(-1.18%)
Apr 05, 2012 48.30 48.30 47.75 47.90 14,172 +0.26(+0.54%)
Apr 04, 2012 47.92 47.92 47.49 47.65 27,231 -0.66(-1.37%)
Apr 03, 2012 48.58 48.64 48.14 48.31 15,745 -0.59(-1.20%)
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.