Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.98 46.83 44.65 46.35 3,626,843 -1.92(-3.99%)
Jul 30, 2012 48.41 48.77 47.73 48.27 1,382,682 -0.19(-0.38%)
Jul 27, 2012 47.67 49.03 47.66 48.46 2,356,960 +1.17(+2.48%)
Jul 26, 2012 46.90 47.48 46.50 47.28 1,894,468 +1.16(+2.52%)
Jul 25, 2012 46.40 46.67 45.81 46.12 1,644,815 -0.04(-0.09%)
Jul 24, 2012 46.50 46.79 45.67 46.16 1,711,201 -0.38(-0.82%)
Jul 23, 2012 46.39 46.68 45.42 46.54 1,857,092 -0.68(-1.45%)
Jul 20, 2012 47.85 47.85 46.86 47.22 2,785,872 -1.02(-2.12%)
Jul 19, 2012 47.06 48.35 46.90 48.25 3,905,304 +1.63(+3.49%)
Jul 18, 2012 45.16 46.90 45.04 46.62 3,928,727 +2.01(+4.50%)
Jul 17, 2012 44.38 45.25 44.03 44.61 2,698,445 +0.27(+0.61%)
Jul 16, 2012 43.89 44.93 43.71 44.34 2,852,361 +0.22(+0.49%)
Jul 13, 2012 43.07 44.26 42.99 44.12 3,139,689 +1.22(+2.84%)
Jul 12, 2012 43.10 43.42 42.62 42.90 3,478,803 -0.64(-1.47%)
Jul 11, 2012 43.48 43.71 42.95 43.55 2,546,777 -0.19(-0.42%)
Jul 10, 2012 44.25 44.84 43.42 43.73 2,408,415 -0.48(-1.09%)
Jul 09, 2012 44.95 45.10 43.93 44.21 2,439,230 -0.89(-1.96%)
Jul 06, 2012 45.20 45.26 44.84 45.10 1,919,982 -0.51(-1.13%)
Jul 05, 2012 44.87 46.16 44.87 45.61 1,921,358 +0.30(+0.67%)
Jul 03, 2012 44.86 45.76 44.45 45.31 1,359,317 +0.68(+1.53%)
Jul 02, 2012 44.68 45.14 44.09 44.63 2,863,642 -0.05(-0.11%)
Jun 29, 2012 43.72 45.06 43.44 44.68 3,210,658 +1.59(+3.68%)
Jun 28, 2012 42.31 43.29 42.14 43.09 3,362,184 +0.66(+1.55%)
Jun 27, 2012 43.57 43.57 41.95 42.43 5,764,115 -1.15(-2.63%)
Jun 26, 2012 43.28 43.98 42.66 43.58 2,697,423 +0.28(+0.64%)
Jun 25, 2012 43.65 43.77 42.68 43.30 2,013,149 -0.79(-1.80%)
Jun 22, 2012 44.44 44.52 43.71 44.09 2,881,027 -0.29(-0.65%)
Jun 21, 2012 45.54 45.64 44.04 44.38 2,958,554 -1.26(-2.75%)
Jun 20, 2012 45.57 46.22 45.23 45.64 2,398,698 +0.33(+0.73%)
Jun 19, 2012 45.54 45.79 45.13 45.31 2,939,219 -0.04(-0.09%)
Jun 18, 2012 44.66 45.55 44.50 45.35 2,550,468 +0.41(+0.90%)
Jun 15, 2012 45.16 45.17 44.80 44.95 3,712,278 +0.04(+0.09%)
Jun 14, 2012 45.11 45.67 44.51 44.90 5,256,786 -0.44(-0.96%)
Jun 13, 2012 46.05 46.31 45.08 45.34 2,584,449 -1.23(-2.65%)
Jun 12, 2012 45.80 46.67 45.14 46.57 2,687,418 +1.01(+2.23%)
Jun 11, 2012 46.93 47.12 45.47 45.56 2,133,620 -0.81(-1.74%)
Jun 08, 2012 46.57 46.57 45.81 46.36 3,431,042 -0.49(-1.06%)
Jun 07, 2012 48.00 48.05 46.29 46.86 2,582,794 -0.60(-1.27%)
Jun 06, 2012 47.01 47.86 47.01 47.46 2,676,629 +0.94(+2.02%)
Jun 05, 2012 46.17 46.84 45.51 46.52 3,916,606 +0.65(+1.41%)
Jun 04, 2012 45.88 46.25 44.84 45.88 3,955,281 +0.30(+0.66%)
Jun 01, 2012 45.53 45.74 45.01 45.58 4,190,819 -0.88(-1.90%)
May 31, 2012 47.60 47.66 46.06 46.46 4,242,317 -1.01(-2.12%)
May 30, 2012 47.76 48.02 47.03 47.46 3,497,172 -0.65(-1.36%)
May 29, 2012 47.39 48.48 47.39 48.12 3,880,070 +0.88(+1.86%)
May 25, 2012 47.80 48.28 47.18 47.24 5,569,285 -1.07(-2.21%)
May 24, 2012 47.21 48.38 46.76 48.30 14,997,131 -3.53(-6.81%)
May 23, 2012 51.31 51.99 50.38 51.83 3,442,251 +0.30(+0.59%)
May 22, 2012 51.63 52.71 51.22 51.53 2,316,127 +0.25(+0.49%)
May 21, 2012 51.18 51.45 50.45 51.28 2,180,614 +0.42(+0.82%)
May 18, 2012 50.52 51.50 50.35 50.86 3,255,472 +0.48(+0.95%)
May 17, 2012 51.98 52.14 50.38 50.38 3,041,691 -1.74(-3.35%)
May 16, 2012 51.53 53.07 51.47 52.13 2,797,419 +0.75(+1.47%)
May 15, 2012 51.71 52.13 51.16 51.37 1,648,231 -0.29(-0.55%)
May 14, 2012 51.72 52.42 51.59 51.66 2,298,262 -1.22(-2.30%)
May 11, 2012 52.97 53.55 52.83 52.87 1,512,565 -0.49(-0.93%)
May 10, 2012 54.16 54.50 53.23 53.37 1,877,139 -0.43(-0.80%)
May 09, 2012 53.71 54.15 52.92 53.79 2,149,159 -0.51(-0.94%)
May 08, 2012 54.51 54.51 52.76 54.31 3,034,576 -0.81(-1.46%)
May 07, 2012 55.20 55.66 54.94 55.11 1,843,428 -0.20(-0.36%)
May 04, 2012 56.72 56.76 55.25 55.31 2,140,980 -1.69(-2.97%)
May 03, 2012 57.67 57.85 56.74 57.01 1,630,190 -0.47(-0.82%)
May 02, 2012 57.22 57.75 56.89 57.48 1,597,061 -0.17(-0.29%)
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.