Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.68 46.82 45.83 46.21 157,282 -0.77(-1.64%)
May 30, 2012 47.35 47.60 46.79 46.98 48,907 -1.92(-3.92%)
May 29, 2012 48.90 49.31 48.34 48.90 56,464 +1.50(+3.16%)
May 25, 2012 47.51 47.80 47.29 47.40 26,011 -0.25(-0.52%)
May 24, 2012 48.48 48.48 47.34 47.65 70,075 -0.73(-1.51%)
May 23, 2012 48.47 48.67 47.48 48.38 116,925 +0.28(+0.58%)
May 22, 2012 48.44 49.18 47.99 48.10 66,787 +0.22(+0.46%)
May 21, 2012 47.22 47.97 47.14 47.88 82,866 +1.07(+2.29%)
May 18, 2012 47.27 47.35 46.69 46.81 124,202 -0.36(-0.76%)
May 17, 2012 48.56 48.59 47.14 47.17 152,531 -1.16(-2.40%)
May 16, 2012 48.24 49.07 48.15 48.33 75,784 +0.36(+0.75%)
May 15, 2012 48.24 48.60 47.83 47.97 429,502 -1.21(-2.46%)
May 14, 2012 49.31 49.74 49.05 49.18 30,669 -1.22(-2.42%)
May 11, 2012 49.46 50.93 49.41 50.40 52,751 +0.84(+1.69%)
May 10, 2012 49.87 50.07 49.23 49.56 114,176 -0.26(-0.52%)
May 09, 2012 49.37 50.01 48.50 49.82 52,049 -0.58(-1.15%)
May 08, 2012 50.46 50.46 49.29 50.40 70,325 -1.11(-2.15%)
May 07, 2012 51.27 51.66 50.90 51.51 39,745 +0.04(+0.08%)
May 04, 2012 51.80 52.10 51.30 51.47 68,077 -1.79(-3.36%)
May 03, 2012 54.04 54.17 53.13 53.26 41,367 -1.45(-2.65%)
May 02, 2012 54.60 54.74 53.81 54.71 77,321 -1.29(-2.30%)
May 01, 2012 55.57 56.30 55.12 56.00 53,614 +0.83(+1.50%)
Apr 30, 2012 55.46 55.59 55.00 55.17 48,053 -0.41(-0.74%)
Apr 27, 2012 55.68 55.85 55.28 55.58 30,620 -0.82(-1.45%)
Apr 26, 2012 55.37 56.80 55.37 56.40 35,503 +1.68(+3.07%)
Apr 25, 2012 54.59 54.94 54.36 54.72 42,137 +1.64(+3.09%)
Apr 24, 2012 52.54 53.41 52.54 53.08 29,998 +0.88(+1.69%)
Apr 23, 2012 52.31 52.51 51.70 52.20 42,916 -1.90(-3.51%)
Apr 20, 2012 53.88 54.61 53.88 54.10 18,165 +0.50(+0.93%)
Apr 19, 2012 53.79 54.32 53.21 53.60 39,128 -1.55(-2.81%)
Apr 18, 2012 54.82 55.57 54.82 55.15 31,147 -0.71(-1.27%)
Apr 17, 2012 54.98 55.87 54.69 55.86 27,016 +1.84(+3.41%)
Apr 16, 2012 54.00 54.11 52.95 54.02 58,942 +1.41(+2.68%)
Apr 13, 2012 54.00 54.07 52.34 52.61 80,561 -2.84(-5.12%)
Apr 12, 2012 54.27 55.60 54.11 55.45 50,298 +1.12(+2.06%)
Apr 11, 2012 55.12 55.12 53.92 54.33 115,226 +1.08(+2.03%)
Apr 10, 2012 54.49 55.15 50.33 53.25 131,211 -2.02(-3.65%)
Apr 09, 2012 55.60 55.70 54.74 55.27 75,622 -0.43(-0.78%)
Apr 05, 2012 55.57 56.38 55.21 55.70 79,701 -2.99(-5.09%)
Apr 04, 2012 58.88 58.88 58.08 58.69 77,455 -1.90(-3.14%)
Apr 03, 2012 61.22 61.53 60.26 60.59 74,886 -0.81(-1.32%)
Apr 02, 2012 59.74 61.71 59.74 61.40 41,533 +0.89(+1.47%)
Mar 30, 2012 60.21 60.59 59.70 60.51 41,183 +1.06(+1.78%)
Mar 29, 2012 58.69 59.46 58.39 59.45 92,640 -1.26(-2.07%)
Mar 28, 2012 61.53 61.80 60.47 60.71 67,737 -1.42(-2.29%)
Mar 27, 2012 62.56 62.70 62.13 62.13 39,514 -0.31(-0.50%)
Mar 26, 2012 62.35 62.67 62.05 62.44 119,975 +1.90(+3.14%)
Mar 23, 2012 59.59 60.54 59.40 60.54 285,619 +1.54(+2.62%)
Mar 22, 2012 58.80 59.33 58.42 59.00 38,054 -0.65(-1.10%)
Mar 21, 2012 59.54 59.81 59.14 59.65 36,503 -0.15(-0.25%)
Mar 20, 2012 59.72 60.03 59.12 59.80 75,753 -2.51(-4.03%)
Mar 19, 2012 61.72 62.50 61.47 62.31 42,850 -0.03(-0.05%)
Mar 16, 2012 63.00 63.13 62.28 62.34 43,012 -1.13(-1.78%)
Mar 15, 2012 62.85 63.58 62.75 63.47 301,462 +0.78(+1.24%)
Mar 14, 2012 63.66 63.67 62.50 62.69 35,505 +0.03(+0.05%)
Mar 13, 2012 62.18 62.69 61.52 62.66 47,667 -0.04(-0.06%)
Mar 12, 2012 62.46 62.85 62.00 62.70 27,337 +0.99(+1.60%)
Mar 09, 2012 61.23 62.02 60.84 61.71 63,478 +0.23(+0.37%)
Mar 08, 2012 60.09 61.69 59.80 61.48 79,709 +3.52(+6.07%)
Mar 07, 2012 57.46 58.12 57.24 57.96 39,624 +1.10(+1.93%)
Mar 06, 2012 58.32 58.32 56.74 56.86 132,906 -4.24(-6.94%)
Mar 05, 2012 61.09 61.24 60.33 61.10 30,881 +0.08(+0.13%)
Mar 02, 2012 61.41 61.47 60.77 61.02 43,542 -0.28(-0.46%)
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.