Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 52.98 53.21 52.53 53.11 6,751,884 +1.09(+2.09%)
Jun 28, 2012 52.54 52.68 51.63 52.03 6,143,819 -0.69(-1.31%)
Jun 27, 2012 52.33 52.84 52.33 52.72 4,794,083 +0.66(+1.27%)
Jun 26, 2012 52.04 52.70 51.95 52.06 5,052,852 +0.05(+0.10%)
Jun 25, 2012 52.36 52.59 51.98 52.00 5,314,960 -0.78(-1.48%)
Jun 22, 2012 52.16 52.82 51.93 52.79 25,899,258 +0.59(+1.13%)
Jun 21, 2012 53.22 53.54 52.14 52.20 8,323,032 -0.83(-1.57%)
Jun 20, 2012 53.19 53.73 52.84 53.03 5,675,376 -0.17(-0.32%)
Jun 19, 2012 52.47 53.38 52.32 53.19 6,255,805 +0.73(+1.39%)
Jun 18, 2012 51.90 52.55 51.78 52.47 5,512,175 +0.53(+1.02%)
Jun 15, 2012 51.55 52.01 51.37 51.93 11,573,291 +0.63(+1.24%)
Jun 14, 2012 50.18 51.48 50.04 51.30 6,022,424 +1.17(+2.32%)
Jun 13, 2012 50.07 50.49 49.91 50.13 5,417,186 +0.15(+0.29%)
Jun 12, 2012 49.44 50.04 49.27 49.99 5,394,021 +0.60(+1.22%)
Jun 11, 2012 50.30 50.39 49.35 49.38 6,688,295 -0.79(-1.57%)
Jun 08, 2012 50.00 50.70 49.95 50.17 6,261,009 -0.17(-0.33%)
Jun 07, 2012 51.34 51.63 50.33 50.34 6,118,216 -0.64(-1.26%)
Jun 06, 2012 50.13 51.05 49.98 50.98 4,959,407 +1.12(+2.24%)
Jun 05, 2012 49.84 49.99 49.39 49.86 4,390,770 -0.19(-0.37%)
Jun 04, 2012 49.37 50.21 49.37 50.05 6,323,500 +0.69(+1.40%)
Jun 01, 2012 50.27 50.67 49.25 49.35 5,734,453 -1.29(-2.55%)
May 31, 2012 50.64 50.99 50.27 50.64 8,057,876 -0.05(-0.10%)
May 30, 2012 50.21 51.02 50.15 50.70 4,853,258 +0.23(+0.45%)
May 29, 2012 50.46 50.54 50.08 50.47 5,699,288 +0.17(+0.33%)
May 25, 2012 50.36 50.41 50.12 50.30 4,062,772 -0.04(-0.07%)
May 24, 2012 49.92 50.37 49.76 50.34 4,477,631 +0.52(+1.05%)
May 23, 2012 50.13 50.42 49.53 49.81 6,257,781 -0.39(-0.77%)
May 22, 2012 50.49 50.79 50.15 50.20 7,453,976 -0.30(-0.59%)
May 21, 2012 50.35 50.64 50.30 50.50 5,832,506 +0.12(+0.25%)
May 18, 2012 51.50 51.50 49.92 50.37 7,962,333 -1.01(-1.97%)
May 17, 2012 51.77 51.85 51.35 51.39 7,665,463 -0.32(-0.62%)
May 16, 2012 51.72 51.85 51.37 51.71 4,682,207 +0.22(+0.42%)
May 15, 2012 51.01 51.55 50.99 51.49 5,188,677 +0.35(+0.68%)
May 14, 2012 50.96 51.51 50.69 51.14 5,583,735 -0.16(-0.31%)
May 11, 2012 50.84 51.55 50.68 51.30 6,439,049 +0.50(+0.98%)
May 10, 2012 50.77 50.90 50.51 50.80 4,817,432 +0.34(+0.68%)
May 09, 2012 50.92 51.14 50.42 50.46 5,521,196 -0.78(-1.53%)
May 08, 2012 50.26 51.30 50.19 51.24 6,985,904 +0.79(+1.57%)
May 07, 2012 50.25 50.73 50.21 50.45 5,773,453 -0.12(-0.23%)
May 04, 2012 51.08 51.15 50.57 50.57 5,814,919 -0.83(-1.61%)
May 03, 2012 51.46 51.58 51.10 51.39 4,267,426 -0.19(-0.37%)
May 02, 2012 50.96 51.64 50.83 51.58 4,924,578 +0.35(+0.68%)
May 01, 2012 51.34 51.64 51.18 51.23 5,003,587 -0.30(-0.59%)
Apr 30, 2012 51.54 52.04 51.34 51.54 5,582,197 -0.38(-0.74%)
Apr 27, 2012 51.28 52.18 51.28 51.92 6,117,232 +0.62(+1.20%)
Apr 26, 2012 50.58 51.53 50.55 51.31 7,415,069 +0.43(+0.85%)
Apr 25, 2012 50.10 50.92 50.06 50.87 8,086,679 +1.13(+2.27%)
Apr 24, 2012 49.59 50.08 49.55 49.74 6,769,309 +0.25(+0.50%)
Apr 23, 2012 49.45 49.54 49.21 49.50 4,890,315 -0.13(-0.26%)
Apr 20, 2012 48.74 49.71 48.73 49.63 7,017,596 +0.97(+2.00%)
Apr 19, 2012 48.75 49.22 48.50 48.65 4,701,930 -0.01(-0.03%)
Apr 18, 2012 48.81 49.29 48.66 48.67 3,859,743 -0.14(-0.30%)
Apr 17, 2012 48.28 48.97 48.20 48.81 5,271,448 +0.79(+1.65%)
Apr 16, 2012 47.54 48.07 47.38 48.02 4,184,667 +0.49(+1.02%)
Apr 13, 2012 48.32 48.32 47.51 47.54 6,268,469 -0.96(-1.99%)
Apr 12, 2012 48.53 48.71 48.35 48.50 3,754,548 +0.14(+0.28%)
Apr 11, 2012 48.38 48.58 48.05 48.36 4,322,214 +0.39(+0.82%)
Apr 10, 2012 48.34 48.55 47.83 47.97 5,466,280 -0.60(-1.24%)
Apr 09, 2012 48.79 49.07 48.57 48.57 3,821,302 -0.72(-1.47%)
Apr 05, 2012 49.12 49.39 48.92 49.30 5,323,138 +0.12(+0.25%)
Apr 04, 2012 49.04 49.39 48.84 49.18 4,970,304 -0.06(-0.12%)
Apr 03, 2012 49.34 49.48 48.90 49.23 6,609,013 -0.13(-0.26%)
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.