Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 52.64 52.86 52.19 52.77 6,795,914 +1.08(+2.09%)
Jun 28, 2012 52.20 52.34 51.30 51.69 6,183,883 -0.69(-1.31%)
Jun 27, 2012 52.00 52.50 51.99 52.38 4,825,346 +0.66(+1.27%)
Jun 26, 2012 51.70 52.36 51.61 51.72 5,085,802 +0.05(+0.11%)
Jun 25, 2012 52.02 52.25 51.65 51.67 5,349,619 -0.78(-1.48%)
Jun 22, 2012 51.82 52.48 51.60 52.44 26,068,148 +0.59(+1.13%)
Jun 21, 2012 52.88 53.20 51.80 51.86 8,377,306 -0.83(-1.57%)
Jun 20, 2012 52.85 53.38 52.49 52.68 5,712,385 -0.17(-0.31%)
Jun 19, 2012 52.13 53.04 51.98 52.85 6,296,599 +0.72(+1.39%)
Jun 18, 2012 51.56 52.21 51.45 52.13 5,548,120 +0.53(+1.02%)
Jun 15, 2012 51.22 51.67 51.04 51.60 11,648,760 +0.63(+1.24%)
Jun 14, 2012 49.85 51.15 49.72 50.97 6,061,696 +1.16(+2.33%)
Jun 13, 2012 49.74 50.16 49.59 49.81 5,452,511 +0.14(+0.29%)
Jun 12, 2012 49.12 49.72 48.96 49.66 5,429,196 +0.60(+1.22%)
Jun 11, 2012 49.98 50.06 49.03 49.06 6,731,909 -0.78(-1.57%)
Jun 08, 2012 49.67 50.37 49.63 49.85 6,301,837 -0.17(-0.33%)
Jun 07, 2012 51.01 51.29 50.01 50.01 6,158,113 -0.64(-1.26%)
Jun 06, 2012 49.81 50.72 49.66 50.65 4,991,748 +1.11(+2.24%)
Jun 05, 2012 49.51 49.66 49.07 49.54 4,419,402 -0.18(-0.37%)
Jun 04, 2012 49.05 49.89 49.05 49.72 6,364,736 +0.69(+1.40%)
Jun 01, 2012 49.95 50.34 48.93 49.03 5,771,848 -1.28(-2.55%)
May 31, 2012 50.32 50.66 49.94 50.32 8,110,421 -0.05(-0.10%)
May 30, 2012 49.89 50.69 49.82 50.37 4,884,906 +0.22(+0.45%)
May 29, 2012 50.14 50.21 49.76 50.14 5,736,453 +0.17(+0.33%)
May 25, 2012 50.04 50.08 49.80 49.98 4,089,266 -0.04(-0.07%)
May 24, 2012 49.60 50.04 49.44 50.01 4,506,830 +0.52(+1.05%)
May 23, 2012 49.81 50.09 49.21 49.49 6,298,588 -0.38(-0.77%)
May 22, 2012 50.16 50.46 49.82 49.87 7,502,583 -0.30(-0.59%)
May 21, 2012 50.02 50.31 49.98 50.17 5,870,540 +0.12(+0.25%)
May 18, 2012 51.17 51.17 49.60 50.05 8,014,256 -1.01(-1.97%)
May 17, 2012 51.44 51.52 51.02 51.05 7,715,450 -0.32(-0.62%)
May 16, 2012 51.39 51.52 51.04 51.37 4,712,740 +0.22(+0.42%)
May 15, 2012 50.68 51.22 50.66 51.16 5,222,512 +0.35(+0.68%)
May 14, 2012 50.63 51.18 50.36 50.81 5,620,146 -0.16(-0.31%)
May 11, 2012 50.51 51.22 50.35 50.97 6,481,039 +0.50(+0.98%)
May 10, 2012 50.44 50.58 50.18 50.47 4,848,847 +0.34(+0.68%)
May 09, 2012 50.59 50.81 50.10 50.13 5,557,200 -0.78(-1.53%)
May 08, 2012 49.93 50.97 49.87 50.91 7,031,459 +0.78(+1.57%)
May 07, 2012 49.92 50.41 49.88 50.12 5,811,102 -0.12(-0.23%)
May 04, 2012 50.74 50.82 50.24 50.24 5,852,839 -0.82(-1.61%)
May 03, 2012 51.13 51.24 50.77 51.06 4,295,255 -0.19(-0.37%)
May 02, 2012 50.63 51.31 50.50 51.25 4,956,691 +0.35(+0.68%)
May 01, 2012 51.00 51.31 50.84 50.90 5,036,216 -0.30(-0.59%)
Apr 30, 2012 51.21 51.70 51.01 51.21 5,618,599 -0.38(-0.74%)
Apr 27, 2012 50.95 51.85 50.95 51.59 6,157,123 +0.61(+1.20%)
Apr 26, 2012 50.25 51.20 50.23 50.97 7,463,424 +0.43(+0.85%)
Apr 25, 2012 49.77 50.59 49.74 50.54 8,139,413 +1.12(+2.27%)
Apr 24, 2012 49.27 49.76 49.22 49.42 6,813,452 +0.24(+0.50%)
Apr 23, 2012 49.13 49.22 48.89 49.17 4,922,205 -0.13(-0.26%)
Apr 20, 2012 48.43 49.39 48.41 49.30 7,063,358 +0.96(+2.00%)
Apr 19, 2012 48.43 48.90 48.19 48.34 4,732,592 -0.01(-0.03%)
Apr 18, 2012 48.50 48.97 48.35 48.35 3,884,913 -0.14(-0.30%)
Apr 17, 2012 47.97 48.65 47.89 48.50 5,305,824 +0.78(+1.65%)
Apr 16, 2012 47.23 47.76 47.07 47.71 4,211,956 +0.48(+1.02%)
Apr 13, 2012 48.01 48.01 47.20 47.23 6,309,346 -0.96(-1.99%)
Apr 12, 2012 48.22 48.39 48.04 48.19 3,779,032 +0.14(+0.28%)
Apr 11, 2012 48.07 48.27 47.73 48.05 4,350,400 +0.39(+0.82%)
Apr 10, 2012 48.03 48.24 47.52 47.66 5,501,926 -0.60(-1.24%)
Apr 09, 2012 48.48 48.76 48.26 48.26 3,846,221 -0.72(-1.47%)
Apr 05, 2012 48.80 49.07 48.60 48.98 5,357,851 +0.12(+0.25%)
Apr 04, 2012 48.72 49.07 48.53 48.86 5,002,715 -0.06(-0.12%)
Apr 03, 2012 49.02 49.16 48.58 48.92 6,652,111 -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.