Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Hat
(NY:
RHT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
48.67
48.75
47.69
47.93
1,918,989
-0.88(-1.80%)
Apr 29, 2013
48.78
49.28
48.43
48.81
1,116,559
+0.28(+0.58%)
Apr 26, 2013
49.16
49.08
48.44
48.53
1,231,030
-0.55(-1.12%)
Apr 25, 2013
48.96
49.38
48.49
49.08
1,384,502
+0.43(+0.88%)
Apr 24, 2013
48.94
49.59
48.63
48.65
1,076,981
-0.46(-0.94%)
Apr 23, 2013
49.07
49.47
48.67
49.11
1,097,733
+0.50(+1.03%)
Apr 22, 2013
49.28
49.40
48.10
48.61
1,904,516
-0.64(-1.30%)
Apr 19, 2013
49.28
49.98
48.55
49.25
1,871,369
+0.15(+0.31%)
Apr 18, 2013
50.39
50.59
48.99
49.10
1,558,768
-1.17(-2.33%)
Apr 17, 2013
50.59
50.76
49.72
50.27
2,662,897
-1.01(-1.97%)
Apr 16, 2013
49.69
51.35
49.58
51.28
2,842,734
+2.02(+4.10%)
Apr 15, 2013
50.20
50.20
49.23
49.26
2,323,605
-1.29(-2.55%)
Apr 12, 2013
49.65
50.56
49.63
50.55
2,625,568
+0.56(+1.12%)
Apr 11, 2013
49.33
50.30
49.13
49.99
3,472,059
+0.47(+0.95%)
Apr 10, 2013
48.35
49.96
48.35
49.52
3,319,764
+1.25(+2.59%)
Apr 09, 2013
48.06
48.54
47.63
48.27
2,399,135
+0.31(+0.65%)
Apr 08, 2013
47.49
48.06
47.13
47.96
2,115,182
+0.49(+1.03%)
Apr 05, 2013
46.97
47.78
46.75
47.47
1,804,957
-0.58(-1.21%)
Apr 04, 2013
47.81
48.06
47.28
48.05
1,814,147
+0.35(+0.73%)
Apr 03, 2013
48.94
49.40
47.59
47.70
2,193,085
-1.14(-2.33%)
Apr 02, 2013
48.76
49.41
48.32
48.84
2,559,381
+0.52(+1.08%)
Apr 01, 2013
50.66
50.66
48.13
48.32
4,209,597
-2.24(-4.43%)
Mar 28, 2013
47.75
50.63
47.50
50.56
10,257,410
+0.59(+1.18%)
Mar 27, 2013
49.04
50.19
48.14
49.97
6,288,979
+0.72(+1.46%)
Mar 26, 2013
49.08
49.57
48.76
49.25
2,984,243
+0.26(+0.53%)
Mar 25, 2013
49.89
50.13
47.91
48.99
7,029,646
-1.81(-3.56%)
Mar 22, 2013
50.47
50.84
49.73
50.80
2,276,354
-0.14(-0.27%)
Mar 21, 2013
50.62
51.21
49.95
50.94
3,070,903
-0.24(-0.47%)
Mar 20, 2013
50.08
51.27
49.89
51.18
2,065,845
+1.39(+2.79%)
Mar 19, 2013
50.38
50.60
49.48
49.79
2,004,875
-0.34(-0.68%)
Mar 18, 2013
49.75
50.45
49.60
50.13
1,509,423
-0.31(-0.61%)
Mar 15, 2013
50.40
50.61
50.00
50.44
2,486,202
-0.22(-0.43%)
Mar 14, 2013
51.00
51.00
50.02
50.66
3,098,724
-0.14(-0.28%)
Mar 13, 2013
50.46
51.03
50.15
50.80
2,322,746
+0.20(+0.40%)
Mar 12, 2013
52.34
52.34
50.39
50.60
5,150,957
-2.54(-4.78%)
Mar 11, 2013
52.89
53.54
52.75
53.14
1,596,621
+0.14(+0.26%)
Mar 08, 2013
53.65
53.65
52.82
53.00
1,250,856
-0.47(-0.88%)
Mar 07, 2013
53.12
53.59
52.91
53.47
1,933,633
+0.67(+1.27%)
Mar 06, 2013
52.14
52.96
52.00
52.80
2,928,924
+0.81(+1.56%)
Mar 05, 2013
52.27
52.53
51.80
51.99
2,167,037
-0.09(-0.17%)
Mar 04, 2013
51.30
52.09
51.12
52.08
1,919,714
+0.50(+0.97%)
Mar 01, 2013
50.79
51.70
50.20
51.58
2,231,001
+0.77(+1.52%)
Feb 28, 2013
50.87
51.30
50.75
50.81
3,166,763
+0.26(+0.51%)
Feb 27, 2013
49.33
50.91
49.26
50.55
4,145,939
+1.16(+2.35%)
Feb 26, 2013
50.55
50.62
49.10
49.39
4,649,621
-0.85(-1.69%)
Feb 25, 2013
51.51
51.86
50.20
50.24
2,699,452
-1.00(-1.95%)
Feb 22, 2013
52.11
52.30
51.00
51.24
3,817,057
-0.47(-0.91%)
Feb 21, 2013
53.62
53.63
51.67
51.71
3,320,477
-2.01(-3.74%)
Feb 20, 2013
54.03
54.68
53.65
53.72
1,711,489
-0.22(-0.41%)
Feb 19, 2013
54.01
54.27
53.79
53.94
1,542,253
+0.01(+0.02%)
Feb 15, 2013
54.30
54.52
53.84
53.93
1,770,717
-0.14(-0.26%)
Feb 14, 2013
54.37
54.44
53.81
54.07
2,468,983
-0.43(-0.79%)
Feb 13, 2013
55.36
55.41
54.10
54.50
2,689,975
-0.83(-1.50%)
Feb 12, 2013
54.54
55.34
54.28
55.33
1,529,506
+0.82(+1.50%)
Feb 11, 2013
54.95
54.98
54.10
54.51
1,671,883
-0.45(-0.82%)
Feb 08, 2013
55.24
55.60
54.87
54.96
1,580,506
-0.13(-0.24%)
Feb 07, 2013
55.66
55.66
54.21
55.09
2,172,887
-0.64(-1.15%)
Feb 06, 2013
55.68
56.30
55.30
55.73
1,345,751
-0.22(-0.39%)
Feb 04, 2013
56.43
56.89
55.91
55.95
1,446,360
-0.95(-1.67%)
Feb 01, 2013
55.87
57.10
55.78
56.90
1,954,155
+1.34(+2.41%)
Jan 31, 2013
54.89
56.03
54.70
55.56
1,554,550
+1.07(+1.96%)
Jan 30, 2013
55.20
55.47
54.36
54.49
1,286,967
-0.57(-1.04%)
Jan 29, 2013
54.73
55.74
53.93
55.06
2,234,737
-1.19(-2.12%)
Jan 28, 2013
56.34
56.61
56.03
56.25
1,752,416
+0.20(+0.36%)
Jan 25, 2013
55.36
56.74
55.21
56.05
1,658,050
+1.58(+2.90%)
Jan 24, 2013
53.96
55.21
53.93
54.47
1,056,295
+0.32(+0.59%)
Jan 23, 2013
53.32
54.26
53.16
54.15
1,609,703
+1.35(+2.56%)
Jan 22, 2013
54.05
54.05
52.53
52.80
2,441,439
-1.35(-2.49%)
Jan 18, 2013
54.82
54.91
53.76
54.15
1,983,058
-0.71(-1.29%)
Jan 17, 2013
55.19
55.71
54.86
54.86
930,445
-0.04(-0.07%)
Jan 16, 2013
54.59
55.27
54.50
54.90
1,073,862
-0.09(-0.16%)
Jan 15, 2013
54.57
55.15
54.47
54.99
1,138,297
+0.00(+0.00%)
Jan 14, 2013
54.23
55.00
54.14
54.99
1,251,582
+0.54(+0.99%)
Jan 11, 2013
54.33
54.70
53.88
54.45
1,111,822
+0.18(+0.33%)
Jan 10, 2013
54.68
54.87
53.40
54.27
1,184,308
-0.17(-0.31%)
Jan 09, 2013
54.52
55.30
54.38
54.44
1,369,454
-0.14(-0.26%)
Jan 08, 2013
53.89
54.62
53.37
54.58
1,702,104
+0.66(+1.22%)
Jan 07, 2013
53.81
54.22
53.54
53.92
1,457,090
-0.33(-0.61%)
Jan 04, 2013
53.90
54.70
53.90
54.25
1,470,326
+0.34(+0.63%)
Jan 03, 2013
54.43
54.88
53.64
53.91
1,753,218
-0.69(-1.26%)
Jan 02, 2013
54.11
54.60
53.80
54.60
1,878,422
+1.76(+3.33%)
Dec 31, 2012
51.97
53.21
51.66
52.84
1,700,697
+0.86(+1.65%)
Dec 28, 2012
52.28
52.58
51.91
51.98
1,242,339
-0.80(-1.52%)
Dec 27, 2012
53.36
53.52
51.87
52.78
1,800,940
-0.76(-1.42%)
Dec 26, 2012
53.95
54.72
53.30
53.54
1,178,896
-0.44(-0.82%)
Dec 24, 2012
54.70
54.77
53.43
53.98
1,052,167
-1.01(-1.84%)
Dec 21, 2012
55.29
55.42
54.19
54.99
5,139,112
+2.38(+4.52%)
Dec 20, 2012
52.32
53.12
51.55
52.61
3,271,927
+0.41(+0.79%)
Dec 19, 2012
52.78
53.49
52.18
52.20
1,863,428
+0.00(+0.00%)
Dec 18, 2012
51.44
52.33
51.38
52.20
1,423,998
+0.90(+1.75%)
Dec 17, 2012
50.27
51.38
49.99
51.30
1,165,795
+1.08(+2.15%)
Dec 14, 2012
49.90
50.47
49.81
50.22
1,156,353
+0.03(+0.06%)
Dec 13, 2012
50.24
50.55
49.92
50.19
1,071,056
-0.16(-0.32%)
Dec 12, 2012
51.04
51.44
50.20
50.35
1,413,310
-0.41(-0.81%)
Dec 11, 2012
49.72
51.15
49.70
50.76
1,645,044
+1.24(+2.50%)
Dec 10, 2012
49.24
49.75
49.24
49.52
1,502,527
+0.36(+0.73%)
Dec 07, 2012
48.78
49.45
48.15
49.16
1,781,866
+0.73(+1.51%)
Dec 06, 2012
48.40
48.65
48.04
48.43
2,202,364
+0.06(+0.12%)
Dec 05, 2012
47.93
48.65
46.34
48.37
4,063,674
-0.64(-1.31%)
Dec 04, 2012
49.49
49.56
48.75
49.01
1,320,120
-0.39(-0.79%)
Nov 30, 2012
49.61
50.17
49.05
49.40
1,393,948
-0.31(-0.62%)
Nov 29, 2012
49.40
50.08
49.26
49.71
1,351,629
+0.69(+1.41%)
Nov 28, 2012
48.32
49.08
47.80
49.02
1,049,230
+0.51(+1.05%)
Nov 27, 2012
49.52
49.52
48.10
48.51
2,506,521
-1.20(-2.41%)
Nov 26, 2012
49.45
49.73
49.32
49.71
1,129,738
-0.03(-0.06%)
Nov 23, 2012
49.45
50.00
49.15
49.74
579,683
+0.68(+1.39%)
Nov 21, 2012
48.27
49.66
48.24
49.06
1,628,127
+0.89(+1.85%)
Nov 20, 2012
48.74
49.05
47.77
48.17
1,093,716
-0.73(-1.49%)
Nov 19, 2012
49.01
49.21
48.18
48.90
1,493,675
+0.45(+0.93%)
Nov 16, 2012
47.88
48.61
47.66
48.45
2,130,318
+0.72(+1.51%)
Nov 15, 2012
47.81
47.87
47.08
47.73
1,498,599
-0.03(-0.06%)
Nov 14, 2012
47.90
48.44
47.65
47.76
1,771,594
+0.35(+0.74%)
Nov 13, 2012
47.28
47.74
46.76
47.41
1,727,283
-0.12(-0.25%)
Nov 12, 2012
48.50
48.50
47.45
47.53
1,164,700
-0.81(-1.68%)
Nov 09, 2012
48.23
48.95
48.15
48.34
1,392,442
+0.01(+0.02%)
Nov 08, 2012
48.68
49.52
48.20
48.33
2,012,379
-0.32(-0.66%)
Nov 07, 2012
49.41
49.85
48.65
48.65
1,925,533
-1.78(-3.53%)
Nov 06, 2012
50.04
50.60
49.84
50.43
1,417,629
+0.32(+0.64%)
Nov 05, 2012
50.44
50.46
49.72
50.11
1,454,962
-0.53(-1.05%)
Nov 02, 2012
51.12
51.48
50.59
50.64
1,813,936
-0.23(-0.45%)
Nov 01, 2012
49.46
50.88
48.52
50.87
3,128,538
+1.70(+3.46%)
Oct 31, 2012
49.51
50.27
49.06
49.17
1,362,780
-1.10(-2.19%)
Oct 26, 2012
50.00
50.27
50.27
50.27
2,036,400
+0.24(+0.48%)
Oct 25, 2012
51.82
51.87
49.69
50.03
2,796,674
-1.21(-2.36%)
Oct 24, 2012
52.34
52.80
50.65
51.24
1,751,572
-0.66(-1.27%)
Oct 23, 2012
50.26
52.07
49.92
51.90
2,530,349
+1.17(+2.31%)
Oct 19, 2012
52.02
52.12
50.50
50.73
2,723,423
-1.52(-2.91%)
Oct 18, 2012
52.10
52.91
51.44
52.25
2,819,463
+0.04(+0.08%)
Oct 17, 2012
53.78
53.97
51.92
52.21
3,518,525
-2.45(-4.48%)
Oct 16, 2012
54.26
54.96
53.92
54.66
1,581,826
+0.33(+0.61%)
Oct 15, 2012
53.95
54.40
53.41
54.33
1,124,500
+0.64(+1.19%)
Oct 12, 2012
53.83
54.45
53.32
53.69
1,040,765
-0.08(-0.15%)
Oct 11, 2012
54.28
54.58
53.64
53.77
1,260,609
-0.09(-0.17%)
Oct 10, 2012
53.97
54.39
52.93
53.86
2,105,623
-0.14(-0.26%)
Oct 09, 2012
54.41
54.50
53.09
54.00
1,501,007
-0.41(-0.75%)
Oct 08, 2012
54.87
55.52
54.31
54.41
1,183,517
-0.80(-1.45%)
Oct 05, 2012
56.19
56.55
54.93
55.21
956,203
-0.59(-1.06%)
Oct 04, 2012
55.06
55.94
54.42
55.80
1,825,296
+0.01(+0.02%)
Oct 03, 2012
55.75
56.16
55.46
55.79
1,544,580
+0.33(+0.60%)
Oct 02, 2012
55.55
55.94
54.83
55.46
1,175,937
+0.24(+0.43%)
Oct 01, 2012
57.17
57.30
54.80
55.22
2,755,924
-1.72(-3.02%)
Sep 28, 2012
56.20
57.19
55.98
56.94
2,380,906
+0.30(+0.53%)
Sep 27, 2012
55.06
56.71
54.69
56.64
1,846,952
+1.98(+3.62%)
Sep 26, 2012
55.19
55.66
53.67
54.66
2,301,097
-0.42(-0.76%)
Sep 25, 2012
55.08
57.06
55.00
55.08
5,046,469
-2.46(-4.28%)
Sep 24, 2012
57.81
57.81
56.73
57.54
3,652,881
-0.10(-0.17%)
Sep 21, 2012
57.68
58.42
57.59
57.64
3,310,669
+0.80(+1.41%)
Sep 20, 2012
57.21
57.50
56.56
56.84
2,349,397
-0.74(-1.29%)
Sep 19, 2012
57.37
57.90
56.98
57.58
1,703,546
+0.37(+0.65%)
Sep 18, 2012
58.38
58.62
56.95
57.21
2,850,116
-1.41(-2.41%)
Sep 17, 2012
59.04
59.39
58.40
58.62
2,150,759
-1.38(-2.30%)
Sep 14, 2012
59.54
60.00
59.20
60.00
1,884,491
+1.01(+1.71%)
Sep 13, 2012
58.08
59.20
57.62
58.99
2,468,722
+1.67(+2.91%)
Sep 12, 2012
57.40
57.64
56.82
57.32
2,692,770
+0.14(+0.24%)
Sep 11, 2012
58.34
58.60
57.15
57.18
2,607,520
-1.24(-2.12%)
Sep 10, 2012
58.75
59.14
58.36
58.42
1,051,889
-0.73(-1.23%)
Sep 07, 2012
59.02
59.70
58.66
59.15
1,533,551
+0.05(+0.08%)
Sep 06, 2012
57.40
59.14
57.26
59.10
2,299,560
+2.11(+3.70%)
Sep 05, 2012
57.12
57.24
56.53
56.99
1,229,873
-0.04(-0.07%)
Sep 04, 2012
56.12
57.28
55.68
57.03
1,603,955
+0.99(+1.77%)
Aug 31, 2012
56.48
56.77
55.40
56.04
1,302,359
+0.15(+0.27%)
Aug 30, 2012
56.61
56.90
55.64
55.89
1,447,031
-1.14(-2.00%)
Aug 29, 2012
57.12
57.29
56.44
57.03
1,134,625
-0.22(-0.38%)
Aug 27, 2012
58.05
58.13
56.85
57.25
1,362,586
-0.52(-0.90%)
Aug 24, 2012
57.44
58.06
56.75
57.77
1,813,173
+0.04(+0.07%)
Aug 23, 2012
58.10
58.60
57.37
57.73
1,403,049
-0.67(-1.15%)
Aug 22, 2012
57.97
58.65
57.78
58.40
1,002,848
+0.33(+0.57%)
Aug 21, 2012
58.60
59.19
57.80
58.07
1,450,868
-0.47(-0.80%)
Aug 20, 2012
59.19
59.37
57.88
58.54
2,053,849
-0.88(-1.48%)
Aug 17, 2012
58.67
59.49
58.31
59.42
2,278,878
+1.18(+2.03%)
Aug 16, 2012
56.01
58.52
56.01
58.24
2,361,026
+2.52(+4.52%)
Aug 15, 2012
55.17
56.13
55.17
55.72
1,736,868
+0.59(+1.07%)
Aug 14, 2012
56.74
56.81
55.03
55.13
1,983,685
-1.26(-2.23%)
Aug 13, 2012
56.99
57.10
55.77
56.39
1,745,535
-0.65(-1.14%)
Aug 10, 2012
57.72
57.89
56.72
57.04
2,131,651
-0.79(-1.37%)
Aug 09, 2012
58.00
58.39
57.39
57.83
1,468,462
-0.45(-0.77%)
Aug 08, 2012
57.83
58.61
57.55
58.28
1,674,671
+0.46(+0.80%)
Aug 07, 2012
56.77
58.74
56.63
57.82
1,800,056
+1.09(+1.92%)
Aug 06, 2012
55.62
56.83
55.31
56.73
1,530,240
+1.23(+2.22%)
Aug 03, 2012
54.16
55.56
53.66
55.50
1,185,866
+2.49(+4.70%)
Aug 02, 2012
52.42
54.39
51.95
53.01
1,159,396
+0.00(+0.00%)
Aug 01, 2012
54.13
54.19
52.46
53.01
1,496,289
-0.65(-1.21%)
Jul 31, 2012
53.85
54.48
53.33
53.66
1,274,998
-0.10(-0.19%)
Jul 30, 2012
55.63
55.81
53.41
53.76
1,712,092
-2.05(-3.67%)
Jul 27, 2012
53.51
56.60
53.39
55.81
2,144,306
+2.84(+5.36%)
Jul 26, 2012
52.98
54.50
52.11
52.97
2,144,337
+1.14(+2.20%)
Jul 25, 2012
51.76
52.61
51.36
51.83
920,828
+0.35(+0.68%)
Jul 24, 2012
52.63
52.76
51.08
51.48
2,001,357
-1.16(-2.20%)
Jul 23, 2012
52.58
52.89
51.27
52.64
1,221,038
-1.08(-2.01%)
Jul 20, 2012
55.05
55.05
53.66
53.72
1,778,790
-1.89(-3.40%)
Jul 19, 2012
54.24
55.75
54.22
55.61
2,641,367
+1.65(+3.06%)
Jul 18, 2012
52.35
54.38
51.90
53.96
2,362,018
+2.29(+4.43%)
Jul 17, 2012
52.30
52.53
50.81
51.67
1,469,967
-0.30(-0.58%)
Jul 16, 2012
52.17
52.53
51.78
51.97
1,934,882
-0.51(-0.97%)
Jul 13, 2012
50.68
52.51
50.36
52.48
1,702,066
+2.00(+3.96%)
Jul 12, 2012
50.55
50.80
49.51
50.48
2,624,350
-0.88(-1.71%)
Jul 11, 2012
51.06
51.91
50.92
51.36
2,198,229
+0.16(+0.31%)
Jul 10, 2012
51.52
52.03
50.96
51.20
2,699,349
+0.04(+0.08%)
Jul 09, 2012
53.04
53.51
51.01
51.16
3,270,056
-1.78(-3.36%)
Jul 06, 2012
55.10
55.54
52.38
52.94
2,872,859
-3.73(-6.58%)
Jul 05, 2012
56.21
57.10
56.00
56.67
1,258,547
+0.00(+0.00%)
Jul 03, 2012
55.82
57.02
55.71
56.67
636,062
+0.83(+1.49%)
Jul 02, 2012
56.40
56.77
55.39
55.84
1,873,798
-0.64(-1.13%)
Jun 29, 2012
53.76
56.52
53.76
56.48
2,822,045
+3.80(+7.21%)
Jun 28, 2012
54.17
54.80
51.87
52.68
1,986,401
-1.74(-3.20%)
Jun 27, 2012
54.68
55.06
53.95
54.42
1,959,105
-0.20(-0.37%)
Jun 26, 2012
54.04
54.84
53.59
54.62
2,172,021
+0.88(+1.64%)
Jun 25, 2012
54.07
54.98
53.20
53.74
3,077,549
-1.27(-2.31%)
Jun 22, 2012
53.43
55.60
52.33
55.01
4,604,538
+2.01(+3.79%)
Jun 21, 2012
51.13
54.23
51.02
53.00
10,776,384
-3.50(-6.19%)
Jun 20, 2012
57.00
57.17
55.55
56.50
5,389,032
-0.42(-0.74%)
Jun 19, 2012
57.30
58.64
56.64
56.92
2,668,767
+0.36(+0.64%)
Jun 18, 2012
55.89
56.91
54.76
56.56
2,652,803
+0.07(+0.12%)
Jun 15, 2012
54.34
56.80
54.17
56.49
3,005,705
+2.34(+4.32%)
Jun 14, 2012
53.29
54.40
52.52
54.15
1,877,218
+1.05(+1.98%)
Jun 13, 2012
53.41
54.05
52.82
53.10
1,472,926
-0.62(-1.15%)
Jun 12, 2012
54.04
54.34
52.83
53.72
2,072,115
-0.05(-0.09%)
Jun 11, 2012
56.04
56.23
53.72
53.77
1,798,710
-1.99(-3.57%)
Jun 08, 2012
54.31
55.79
54.07
55.76
1,610,882
+1.13(+2.07%)
Jun 07, 2012
55.85
56.07
54.47
54.63
1,718,618
-0.64(-1.16%)
Jun 06, 2012
53.46
55.37
53.16
55.27
2,628,374
+2.31(+4.36%)
Jun 05, 2012
50.12
53.17
50.12
52.96
3,087,233
+2.48(+4.91%)
Jun 04, 2012
49.56
50.67
49.45
50.48
2,769,051
+0.58(+1.16%)
Jun 01, 2012
50.03
51.26
49.86
49.90
2,571,398
-1.48(-2.88%)
May 31, 2012
51.69
51.78
50.18
51.38
2,814,836
-0.15(-0.29%)
May 30, 2012
51.47
51.78
50.98
51.53
1,630,451
-0.67(-1.28%)
May 29, 2012
53.10
53.35
51.62
52.20
1,888,246
+0.11(+0.21%)
May 25, 2012
52.65
52.78
51.90
52.09
1,701,422
-0.53(-1.01%)
May 24, 2012
54.71
54.71
51.70
52.62
3,134,252
-1.81(-3.33%)
May 23, 2012
55.20
55.20
52.60
54.43
3,600,467
-1.89(-3.36%)
May 22, 2012
55.37
56.95
55.24
56.32
2,703,354
+1.04(+1.88%)
May 21, 2012
53.48
55.50
52.88
55.28
1,784,844
+1.75(+3.27%)
May 18, 2012
55.01
55.21
52.75
53.53
2,517,545
-0.95(-1.74%)
May 17, 2012
55.78
56.10
54.28
54.48
2,136,297
-1.21(-2.17%)
May 16, 2012
57.47
57.56
55.62
55.69
2,007,604
-1.13(-1.99%)
May 15, 2012
56.01
58.13
56.01
56.82
1,604,456
+0.91(+1.63%)
May 14, 2012
56.01
56.56
55.56
55.91
1,154,426
-0.76(-1.34%)
May 11, 2012
55.84
57.45
55.84
56.67
1,617,867
+0.63(+1.12%)
May 10, 2012
58.16
58.41
55.85
56.04
2,865,675
-1.86(-3.21%)
May 09, 2012
56.69
58.26
56.25
57.90
2,109,780
+0.42(+0.73%)
May 08, 2012
58.15
58.15
55.90
57.48
2,039,937
-1.16(-1.98%)
May 07, 2012
58.07
59.00
57.19
58.64
1,757,672
-0.06(-0.10%)
May 04, 2012
60.57
60.74
58.12
58.70
2,235,832
-2.10(-3.45%)
May 03, 2012
61.72
62.41
60.45
60.80
2,257,848
-1.15(-1.86%)
May 02, 2012
59.86
62.25
59.76
61.95
2,058,948
+1.56(+2.58%)
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
.