Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.61 45.00 44.32 44.98 670,452 +1.00(+2.27%)
Jun 28, 2012 43.16 43.98 42.91 43.98 399,654 +0.72(+1.66%)
Jun 27, 2012 43.41 43.41 42.99 43.26 716,771 +0.02(+0.05%)
Jun 26, 2012 43.33 43.59 43.06 43.24 758,989 +0.04(+0.09%)
Jun 25, 2012 42.71 43.35 42.71 43.20 830,523 +0.19(+0.44%)
Jun 22, 2012 43.28 43.43 42.74 43.01 7,657,974 -0.11(-0.26%)
Jun 21, 2012 44.15 44.20 43.09 43.12 658,478 -0.92(-2.09%)
Jun 20, 2012 44.22 44.36 43.80 44.04 643,974 -0.29(-0.65%)
Jun 19, 2012 44.42 44.64 44.15 44.33 834,511 -0.01(-0.02%)
Jun 18, 2012 44.06 44.79 43.96 44.34 511,662 +0.13(+0.29%)
Jun 15, 2012 44.11 44.28 43.80 44.21 874,843 +0.21(+0.48%)
Jun 14, 2012 43.27 44.34 43.27 44.00 694,958 +0.71(+1.64%)
Jun 13, 2012 45.57 45.57 43.07 43.29 401,341 -0.11(-0.25%)
Jun 12, 2012 43.37 43.51 42.84 43.40 598,137 +0.23(+0.53%)
Jun 11, 2012 44.51 44.61 43.14 43.17 589,278 -1.10(-2.48%)
Jun 08, 2012 43.63 44.27 43.63 44.27 426,724 +0.68(+1.56%)
Jun 07, 2012 44.30 44.43 43.59 43.59 491,808 -0.38(-0.86%)
Jun 06, 2012 43.79 44.03 43.37 43.97 566,403 +0.62(+1.43%)
Jun 05, 2012 42.47 43.46 42.32 43.35 556,354 +0.74(+1.74%)
Jun 04, 2012 42.83 42.98 42.19 42.61 541,998 -0.19(-0.44%)
Jun 01, 2012 43.30 43.61 42.72 42.80 871,497 -1.10(-2.51%)
May 31, 2012 43.36 44.20 42.85 43.90 1,013,927 +0.71(+1.64%)
May 30, 2012 43.87 43.99 43.09 43.19 577,577 -0.98(-2.22%)
May 29, 2012 44.09 44.36 43.89 44.17 566,321 +0.20(+0.45%)
May 25, 2012 44.20 44.41 43.70 43.97 313,271 -0.09(-0.20%)
May 24, 2012 43.88 44.25 43.39 44.06 499,651 +0.24(+0.55%)
May 23, 2012 43.48 43.84 43.07 43.82 866,501 +0.11(+0.25%)
May 22, 2012 43.87 44.13 43.48 43.71 534,382 -0.19(-0.43%)
May 21, 2012 43.59 44.10 43.12 43.90 518,898 +0.56(+1.29%)
May 18, 2012 43.43 44.18 43.27 43.34 991,960 -0.14(-0.32%)
May 17, 2012 44.34 44.42 43.45 43.48 791,928 -0.85(-1.92%)
May 16, 2012 44.89 45.07 44.26 44.33 649,647 -0.48(-1.07%)
May 15, 2012 44.63 45.04 44.41 44.81 414,471 +0.18(+0.40%)
May 14, 2012 44.75 45.23 44.60 44.63 398,373 -0.47(-1.04%)
May 11, 2012 44.98 45.50 44.85 45.10 360,348 -0.32(-0.70%)
May 10, 2012 45.69 45.76 45.05 45.42 486,621 -0.12(-0.26%)
May 09, 2012 45.16 45.89 44.99 45.54 799,563 +0.10(+0.22%)
May 08, 2012 45.01 45.57 44.90 45.44 496,365 +0.10(+0.22%)
May 07, 2012 44.67 45.39 44.46 45.34 333,970 +0.61(+1.36%)
May 04, 2012 44.77 44.89 44.41 44.73 542,546 -0.31(-0.69%)
May 03, 2012 45.10 45.60 44.98 45.04 545,086 -0.08(-0.18%)
May 02, 2012 44.50 45.22 44.29 45.12 412,316 +0.29(+0.65%)
May 01, 2012 44.26 45.64 44.21 44.83 578,025 +0.38(+0.85%)
Apr 30, 2012 44.65 44.65 44.17 44.45 497,744 -0.18(-0.40%)
Apr 27, 2012 44.51 44.77 44.30 44.63 773,468 +0.35(+0.79%)
Apr 26, 2012 44.28 44.52 43.90 44.28 1,074,099 +0.11(+0.25%)
Apr 25, 2012 45.25 45.25 43.89 44.17 1,370,347 -0.71(-1.58%)
Apr 24, 2012 44.38 45.05 44.38 44.88 654,571 +0.45(+1.01%)
Apr 23, 2012 44.30 44.51 43.94 44.43 621,371 -0.24(-0.54%)
Apr 20, 2012 44.44 44.98 44.32 44.67 596,115 +0.76(+1.73%)
Apr 19, 2012 43.92 44.25 43.58 43.91 643,357 -0.15(-0.34%)
Apr 18, 2012 44.19 44.41 44.00 44.06 434,830 -0.35(-0.79%)
Apr 17, 2012 44.62 44.70 44.12 44.41 557,389 +0.21(+0.48%)
Apr 16, 2012 44.18 44.75 43.96 44.20 766,782 +0.30(+0.68%)
Apr 13, 2012 44.17 44.25 43.86 43.90 422,707 -0.41(-0.93%)
Apr 12, 2012 44.02 44.39 43.81 44.31 330,147 +0.38(+0.87%)
Apr 11, 2012 43.78 43.93 43.39 43.93 356,502 +0.52(+1.20%)
Apr 10, 2012 44.35 44.51 43.29 43.41 536,573 -0.96(-2.16%)
Apr 09, 2012 44.26 44.64 44.21 44.37 419,573 -0.52(-1.16%)
Apr 05, 2012 44.52 44.90 44.47 44.89 316,100 +0.15(+0.34%)
Apr 04, 2012 45.29 45.45 44.73 44.74 852,784 -0.98(-2.14%)
Apr 03, 2012 45.23 45.75 45.16 45.72 832,483 +0.55(+1.22%)
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.