Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.18 49.25 48.50 48.55 10,631,411 -0.65(-1.33%)
Jul 30, 2012 49.35 49.53 49.05 49.20 8,999,190 -0.13(-0.27%)
Jul 27, 2012 49.29 49.93 49.09 49.33 16,372,746 +0.22(+0.45%)
Jul 26, 2012 48.47 49.26 48.47 49.11 10,625,340 +1.39(+2.92%)
Jul 25, 2012 47.75 48.05 47.43 47.72 7,119,873 +0.14(+0.29%)
Jul 24, 2012 47.45 47.75 47.11 47.58 9,064,519 +0.18(+0.38%)
Jul 23, 2012 47.19 47.48 46.85 47.40 8,434,910 -0.60(-1.26%)
Jul 20, 2012 48.01 48.36 47.91 48.00 8,586,423 -0.40(-0.82%)
Jul 19, 2012 48.79 49.02 48.14 48.40 9,444,729 -0.36(-0.73%)
Jul 18, 2012 48.55 49.07 48.37 48.75 7,771,272 +0.00(+0.00%)
Jul 17, 2012 47.86 49.32 47.82 48.75 16,103,823 +1.47(+3.11%)
Jul 16, 2012 47.38 47.54 47.11 47.28 5,744,501 -0.33(-0.68%)
Jul 13, 2012 46.83 47.80 46.81 47.61 7,275,154 +0.77(+1.65%)
Jul 12, 2012 46.81 47.22 46.28 46.84 8,371,725 +0.14(+0.30%)
Jul 11, 2012 46.88 47.02 46.40 46.70 6,580,426 -0.09(-0.19%)
Jul 10, 2012 47.59 47.80 46.61 46.79 8,894,880 -0.63(-1.33%)
Jul 09, 2012 47.48 47.60 47.18 47.42 5,665,466 -0.04(-0.08%)
Jul 06, 2012 47.19 47.60 47.12 47.46 5,691,758 -0.07(-0.15%)
Jul 05, 2012 47.70 47.96 47.25 47.53 7,865,093 -0.47(-0.99%)
Jul 03, 2012 48.08 48.16 47.84 48.00 3,098,521 -0.13(-0.27%)
Jul 02, 2012 48.03 48.16 47.66 48.13 7,365,624 +0.22(+0.45%)
Jun 29, 2012 47.93 48.36 47.64 47.91 10,428,682 +0.67(+1.42%)
Jun 28, 2012 47.09 47.26 46.41 47.24 6,755,727 -0.05(-0.10%)
Jun 27, 2012 46.70 47.50 46.66 47.29 6,097,032 +0.56(+1.21%)
Jun 26, 2012 46.31 46.90 46.25 46.73 7,369,258 +0.59(+1.28%)
Jun 25, 2012 46.65 46.66 45.99 46.14 6,822,992 -0.76(-1.62%)
Jun 22, 2012 46.82 46.95 46.34 46.90 19,113,408 +0.07(+0.15%)
Jun 21, 2012 47.22 47.31 46.65 46.83 10,200,842 -0.33(-0.69%)
Jun 20, 2012 47.06 47.39 46.86 47.15 7,353,746 +0.22(+0.46%)
Jun 19, 2012 46.86 47.42 46.70 46.94 8,309,291 +0.41(+0.87%)
Jun 18, 2012 46.39 46.83 46.23 46.53 8,928,811 +0.01(+0.02%)
Jun 15, 2012 46.84 46.86 46.35 46.52 11,335,312 -0.09(-0.19%)
Jun 14, 2012 45.84 46.88 45.65 46.61 12,707,254 +0.94(+2.06%)
Jun 13, 2012 45.69 46.09 45.43 45.67 7,406,934 -0.15(-0.32%)
Jun 12, 2012 45.20 45.85 45.03 45.82 7,838,880 +0.57(+1.27%)
Jun 11, 2012 45.79 46.07 45.18 45.25 8,004,036 -0.43(-0.95%)
Jun 08, 2012 45.15 45.69 45.04 45.68 10,854,432 +0.60(+1.34%)
Jun 07, 2012 45.29 45.67 44.98 45.08 10,363,947 +0.10(+0.22%)
Jun 06, 2012 44.48 45.05 44.46 44.98 9,611,041 +0.68(+1.54%)
Jun 05, 2012 43.97 44.38 43.67 44.30 11,302,903 +0.42(+0.97%)
Jun 04, 2012 43.93 44.15 43.61 43.87 9,596,288 +0.01(+0.02%)
Jun 01, 2012 44.60 44.80 43.80 43.86 15,056,860 -1.29(-2.87%)
May 31, 2012 44.59 45.54 44.52 45.16 14,834,046 +0.50(+1.13%)
May 30, 2012 44.48 44.93 44.32 44.65 11,345,668 -0.28(-0.62%)
May 29, 2012 44.16 44.95 44.06 44.93 10,689,326 +0.97(+2.20%)
May 25, 2012 43.95 44.42 43.84 43.96 8,627,639 +0.06(+0.14%)
May 24, 2012 43.87 44.07 43.48 43.90 9,933,040 +0.23(+0.52%)
May 23, 2012 43.71 43.92 43.29 43.68 8,985,152 -0.18(-0.41%)
May 22, 2012 43.95 44.16 43.60 43.85 6,720,942 +0.00(+0.00%)
May 21, 2012 43.28 43.87 42.98 43.85 8,410,901 +0.57(+1.32%)
May 18, 2012 43.92 43.95 43.10 43.28 10,729,399 -0.51(-1.17%)
May 17, 2012 44.60 44.68 43.77 43.79 8,583,180 -0.74(-1.66%)
May 16, 2012 44.60 45.00 44.52 44.54 8,502,780 +0.07(+0.16%)
May 15, 2012 44.68 45.25 44.38 44.47 10,294,627 -0.16(-0.35%)
May 14, 2012 44.62 44.95 44.44 44.62 8,157,384 -0.39(-0.86%)
May 11, 2012 44.59 45.25 44.46 45.01 9,901,603 +0.28(+0.62%)
May 10, 2012 44.59 45.04 44.51 44.73 14,255,142 +0.26(+0.58%)
May 09, 2012 43.92 45.25 43.87 44.48 21,612,036 +0.71(+1.63%)
May 08, 2012 43.25 43.95 42.57 43.77 19,887,114 +0.47(+1.10%)
May 07, 2012 43.12 43.42 42.79 43.29 11,924,637 +0.88(+2.07%)
May 04, 2012 43.07 43.18 42.32 42.41 7,553,359 -0.87(-2.01%)
May 03, 2012 43.01 43.60 42.96 43.28 9,469,280 +0.27(+0.62%)
May 02, 2012 43.04 43.28 42.78 43.01 8,138,169 -0.25(-0.57%)
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.