Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 46.77 46.96 46.77 46.96 2,130 +0.15(+0.32%)
Jun 28, 2012 46.74 46.83 46.74 46.81 1,286 +0.13(+0.28%)
Jun 27, 2012 46.68 46.68 46.68 46.68 196 +0.09(+0.19%)
Jun 26, 2012 46.59 46.65 46.59 46.59 3,125 +0.04(+0.09%)
Jun 25, 2012 46.55 46.55 46.55 46.55 223 +0.03(+0.06%)
Jun 22, 2012 46.63 46.74 46.52 46.52 3,711 -0.22(-0.47%)
Jun 21, 2012 46.74 46.74 46.74 46.74 1,358 -0.01(-0.02%)
Jun 20, 2012 46.65 46.75 46.65 46.75 49,662 +0.13(+0.28%)
Jun 19, 2012 46.63 46.70 46.62 46.62 1,368 -0.03(-0.07%)
Jun 18, 2012 46.60 46.74 46.51 46.65 12,568 +0.20(+0.43%)
Jun 15, 2012 46.45 46.45 46.45 46.45 270 +0.02(+0.04%)
Jun 14, 2012 46.38 46.43 46.29 46.43 5,350 +0.07(+0.15%)
Jun 13, 2012 46.38 46.43 46.36 46.36 5,315 +0.07(+0.15%)
Jun 12, 2012 46.32 46.39 46.29 46.29 5,986 +0.09(+0.19%)
Jun 11, 2012 46.24 46.32 46.19 46.20 17,793 +0.11(+0.24%)
Jun 08, 2012 46.12 46.18 46.09 46.09 6,631 +0.05(+0.12%)
Jun 07, 2012 46.09 46.09 46.03 46.04 10,003 +0.09(+0.21%)
Jun 06, 2012 46.02 46.08 45.91 45.94 5,958 +0.17(+0.37%)
Jun 05, 2012 45.81 45.89 45.77 45.77 1,367 +0.04(+0.09%)
Jun 04, 2012 45.69 45.78 45.68 45.73 5,010 +0.10(+0.22%)
Jun 01, 2012 45.70 45.75 45.63 45.63 12,059 -0.26(-0.57%)
May 31, 2012 45.83 45.89 45.83 45.89 20,973 +0.06(+0.13%)
May 30, 2012 45.94 45.94 45.83 45.83 1,950 -0.15(-0.33%)
May 29, 2012 45.95 46.04 45.93 45.98 12,388 +0.00(+0.00%)
May 25, 2012 46.00 46.00 45.98 45.98 1,400 +0.23(+0.50%)
May 24, 2012 45.77 45.77 45.71 45.75 6,696 +0.05(+0.11%)
May 23, 2012 45.52 45.70 45.52 45.70 16,923 +0.06(+0.13%)
May 22, 2012 45.65 45.68 45.59 45.64 1,530 +0.06(+0.13%)
May 21, 2012 45.46 45.58 45.46 45.58 820 +0.18(+0.40%)
May 18, 2012 45.54 45.54 45.40 45.40 14,430 -0.24(-0.53%)
May 17, 2012 45.74 45.74 45.64 45.64 10,483 -0.09(-0.20%)
May 16, 2012 45.72 45.73 45.72 45.73 508 +0.24(+0.53%)
May 15, 2012 45.55 45.55 45.48 45.49 2,550 +0.03(+0.07%)
May 14, 2012 45.51 45.53 45.45 45.46 2,135 -0.11(-0.24%)
May 11, 2012 45.48 45.60 45.48 45.57 9,312 -0.16(-0.35%)
May 10, 2012 45.87 45.87 45.73 45.73 2,016 -0.02(-0.04%)
May 09, 2012 45.87 45.87 45.75 45.75 1,913 -0.01(-0.02%)
May 08, 2012 45.76 45.81 45.75 45.76 8,986 -0.09(-0.20%)
May 07, 2012 45.83 45.85 45.81 45.85 783 +0.10(+0.22%)
May 04, 2012 45.85 45.85 45.74 45.75 10,833 -0.06(-0.13%)
May 03, 2012 45.81 45.81 45.81 45.81 809 -0.08(-0.17%)
May 02, 2012 46.03 46.03 45.84 45.89 14,446 +0.12(+0.26%)
May 01, 2012 45.83 45.85 45.77 45.77 984 -0.25(-0.54%)
Apr 30, 2012 46.03 46.06 46.02 46.02 936 -0.16(-0.35%)
Apr 27, 2012 45.81 46.18 45.81 46.18 4,775 +0.28(+0.61%)
Apr 26, 2012 45.92 46.02 45.87 45.90 1,332 -0.06(-0.13%)
Apr 25, 2012 45.87 45.96 45.85 45.96 3,469 +0.11(+0.24%)
Apr 24, 2012 45.91 45.91 45.82 45.85 1,460 -0.20(-0.43%)
Apr 23, 2012 46.07 46.07 46.05 46.05 270 -0.19(-0.40%)
Apr 20, 2012 46.18 46.24 46.18 46.24 586 +0.04(+0.08%)
Apr 19, 2012 46.29 46.29 46.17 46.20 8,597 -0.01(-0.02%)
Apr 18, 2012 46.25 46.25 46.13 46.21 3,437 -0.02(-0.04%)
Apr 17, 2012 46.09 46.23 46.09 46.23 3,584 +0.03(+0.07%)
Apr 16, 2012 46.27 46.31 46.18 46.20 5,933 -0.04(-0.09%)
Apr 13, 2012 46.30 46.30 46.24 46.24 485 +0.01(+0.02%)
Apr 12, 2012 46.31 46.31 46.19 46.23 8,460 +0.12(+0.26%)
Apr 11, 2012 46.11 46.11 46.11 46.11 272 +0.07(+0.14%)
Apr 10, 2012 46.04 46.12 46.00 46.04 32,339 -0.02(-0.03%)
Apr 09, 2012 46.05 46.11 46.05 46.06 4,124 +0.00(+0.00%)
Apr 05, 2012 46.02 46.10 46.00 46.06 10,253 +0.08(+0.17%)
Apr 04, 2012 45.94 46.03 45.94 45.98 4,360 +0.05(+0.12%)
Apr 03, 2012 45.99 45.99 45.93 45.93 358 -0.20(-0.43%)
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.