Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.66 51.01 50.28 50.66 8,055,692 -0.05(-0.10%)
May 30, 2012 50.23 51.03 50.16 50.71 4,851,943 +0.23(+0.45%)
May 29, 2012 50.48 50.56 50.10 50.48 5,697,744 +0.17(+0.33%)
May 25, 2012 50.38 50.42 50.13 50.32 4,061,671 -0.04(-0.07%)
May 24, 2012 49.94 50.38 49.78 50.35 4,476,418 +0.52(+1.05%)
May 23, 2012 50.15 50.43 49.54 49.83 6,256,086 -0.39(-0.77%)
May 22, 2012 50.50 50.80 50.16 50.21 7,451,956 -0.30(-0.59%)
May 21, 2012 50.36 50.65 50.32 50.51 5,830,926 +0.12(+0.25%)
May 18, 2012 51.52 51.52 49.94 50.39 7,960,175 -1.01(-1.97%)
May 17, 2012 51.79 51.87 51.36 51.40 7,663,386 -0.32(-0.62%)
May 16, 2012 51.74 51.87 51.39 51.72 4,680,938 +0.22(+0.42%)
May 15, 2012 51.02 51.57 51.01 51.50 5,187,271 +0.35(+0.68%)
May 14, 2012 50.97 51.52 50.70 51.15 5,582,221 -0.16(-0.31%)
May 11, 2012 50.85 51.57 50.69 51.31 6,437,304 +0.50(+0.98%)
May 10, 2012 50.78 50.92 50.52 50.81 4,816,126 +0.34(+0.68%)
May 09, 2012 50.94 51.15 50.44 50.47 5,519,700 -0.78(-1.53%)
May 08, 2012 50.27 51.31 50.20 51.26 6,984,010 +0.79(+1.57%)
May 07, 2012 50.26 50.75 50.22 50.47 5,771,888 -0.12(-0.23%)
May 04, 2012 51.09 51.17 50.58 50.58 5,813,343 -0.83(-1.61%)
May 03, 2012 51.47 51.59 51.12 51.41 4,266,270 -0.19(-0.37%)
May 02, 2012 50.97 51.65 50.84 51.60 4,923,243 +0.35(+0.68%)
May 01, 2012 51.35 51.65 51.19 51.25 5,002,231 -0.30(-0.59%)
Apr 30, 2012 51.55 52.05 51.36 51.55 5,580,684 -0.38(-0.74%)
Apr 27, 2012 51.29 52.20 51.29 51.94 6,115,574 +0.62(+1.20%)
Apr 26, 2012 50.60 51.55 50.57 51.32 7,413,059 +0.43(+0.85%)
Apr 25, 2012 50.11 50.93 50.07 50.89 8,084,487 +1.13(+2.27%)
Apr 24, 2012 49.60 50.10 49.56 49.76 6,767,474 +0.25(+0.50%)
Apr 23, 2012 49.47 49.55 49.22 49.51 4,888,989 -0.13(-0.26%)
Apr 20, 2012 48.75 49.73 48.74 49.64 7,015,694 +0.97(+2.00%)
Apr 19, 2012 48.76 49.23 48.52 48.67 4,700,656 -0.01(-0.03%)
Apr 18, 2012 48.83 49.31 48.67 48.68 3,858,697 -0.14(-0.30%)
Apr 17, 2012 48.30 48.98 48.22 48.83 5,270,019 +0.79(+1.64%)
Apr 16, 2012 47.55 48.09 47.39 48.04 4,183,533 +0.49(+1.02%)
Apr 13, 2012 48.33 48.33 47.52 47.55 6,266,770 -0.96(-1.99%)
Apr 12, 2012 48.54 48.72 48.36 48.52 3,753,530 +0.14(+0.28%)
Apr 11, 2012 48.39 48.60 48.06 48.38 4,321,043 +0.39(+0.82%)
Apr 10, 2012 48.36 48.57 47.84 47.99 5,464,798 -0.60(-1.24%)
Apr 09, 2012 48.81 49.09 48.59 48.59 3,820,266 -0.73(-1.47%)
Apr 05, 2012 49.13 49.40 48.93 49.31 5,321,695 +0.12(+0.25%)
Apr 04, 2012 49.05 49.41 48.86 49.19 4,968,956 -0.06(-0.12%)
Apr 03, 2012 49.35 49.49 48.91 49.25 6,607,222 -0.13(-0.26%)
Apr 02, 2012 48.99 49.44 48.66 49.38 6,217,160 +0.10(+0.21%)
Mar 30, 2012 49.05 49.30 48.75 49.28 5,326,169 +0.47(+0.97%)
Mar 29, 2012 48.83 49.08 48.54 48.81 4,264,957 -0.26(-0.53%)
Mar 28, 2012 48.97 49.28 48.78 49.07 4,733,478 -0.09(-0.19%)
Mar 27, 2012 49.09 49.54 49.04 49.16 7,185,318 +0.21(+0.43%)
Mar 26, 2012 48.78 49.10 48.72 48.95 6,963,659 +0.62(+1.29%)
Mar 23, 2012 48.28 48.60 48.15 48.33 5,056,239 +0.03(+0.06%)
Mar 22, 2012 48.38 48.47 48.07 48.30 8,393,372 -0.31(-0.64%)
Mar 21, 2012 49.09 49.09 48.59 48.61 5,954,436 -0.38(-0.78%)
Mar 20, 2012 49.17 49.70 48.97 48.99 4,574,380 -0.34(-0.69%)
Mar 19, 2012 48.72 49.52 48.57 49.33 4,053,447 +0.49(+0.99%)
Mar 16, 2012 49.36 49.65 48.83 48.85 11,433,153 -0.64(-1.29%)
Mar 15, 2012 49.47 49.52 49.14 49.49 5,367,276 +0.00(+0.00%)
Mar 14, 2012 49.88 49.94 49.35 49.49 4,805,928 -0.47(-0.94%)
Mar 13, 2012 49.62 49.97 49.43 49.96 3,860,127 +0.64(+1.29%)
Mar 12, 2012 49.30 49.57 49.16 49.32 4,382,654 +0.01(+0.03%)
Mar 09, 2012 49.18 49.48 48.96 49.31 4,368,477 +0.15(+0.31%)
Mar 08, 2012 48.78 49.42 48.66 49.15 5,335,150 +0.62(+1.27%)
Mar 07, 2012 48.34 48.72 48.11 48.54 4,526,553 +0.30(+0.62%)
Mar 06, 2012 47.80 48.76 47.70 48.24 8,428,723 -0.50(-1.03%)
Mar 05, 2012 49.02 49.08 48.66 48.74 5,451,310 -0.36(-0.74%)
Mar 02, 2012 49.07 49.21 48.69 49.10 4,247,239 +0.10(+0.21%)
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.