Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 52.65 52.88 52.20 52.78 6,794,072 +1.08(+2.09%)
Jun 28, 2012 52.21 52.35 51.31 51.71 6,182,206 -0.69(-1.31%)
Jun 27, 2012 52.01 52.52 52.00 52.39 4,824,038 +0.66(+1.27%)
Jun 26, 2012 51.71 52.37 51.63 51.73 5,084,424 +0.05(+0.11%)
Jun 25, 2012 52.03 52.26 51.66 51.68 5,348,169 -0.78(-1.48%)
Jun 22, 2012 51.84 52.49 51.61 52.46 26,061,082 +0.59(+1.13%)
Jun 21, 2012 52.89 53.21 51.81 51.87 8,375,036 -0.83(-1.57%)
Jun 20, 2012 52.86 53.39 52.51 52.70 5,710,837 -0.17(-0.31%)
Jun 19, 2012 52.14 53.05 51.99 52.86 6,294,892 +0.72(+1.39%)
Jun 18, 2012 51.57 52.23 51.46 52.14 5,546,616 +0.53(+1.02%)
Jun 15, 2012 51.23 51.69 51.05 51.61 11,645,603 +0.63(+1.24%)
Jun 14, 2012 49.87 51.16 49.73 50.98 6,060,053 +1.16(+2.33%)
Jun 13, 2012 49.76 50.18 49.60 49.82 5,451,034 +0.14(+0.29%)
Jun 12, 2012 49.14 49.73 48.97 49.68 5,427,724 +0.60(+1.22%)
Jun 11, 2012 49.99 50.08 49.05 49.08 6,730,085 -0.78(-1.57%)
Jun 08, 2012 49.69 50.38 49.64 49.86 6,300,129 -0.17(-0.33%)
Jun 07, 2012 51.02 51.31 50.02 50.03 6,156,444 -0.64(-1.26%)
Jun 06, 2012 49.82 50.74 49.67 50.66 4,990,395 +1.11(+2.24%)
Jun 05, 2012 49.53 49.68 49.08 49.55 4,418,205 -0.18(-0.37%)
Jun 04, 2012 49.06 49.90 49.06 49.74 6,363,011 +0.69(+1.40%)
Jun 01, 2012 49.96 50.35 48.95 49.05 5,770,283 -1.28(-2.55%)
May 31, 2012 50.33 50.68 49.95 50.33 8,108,223 -0.05(-0.10%)
May 30, 2012 49.90 50.70 49.84 50.38 4,883,582 +0.22(+0.45%)
May 29, 2012 50.15 50.23 49.77 50.16 5,734,899 +0.17(+0.33%)
May 25, 2012 50.05 50.10 49.81 49.99 4,088,157 -0.04(-0.07%)
May 24, 2012 49.61 50.05 49.45 50.03 4,505,609 +0.52(+1.05%)
May 23, 2012 49.82 50.11 49.22 49.50 6,296,881 -0.38(-0.77%)
May 22, 2012 50.18 50.47 49.84 49.89 7,500,550 -0.30(-0.59%)
May 21, 2012 50.03 50.32 49.99 50.18 5,868,949 +0.12(+0.25%)
May 18, 2012 51.18 51.18 49.61 50.06 8,012,084 -1.01(-1.97%)
May 17, 2012 51.45 51.53 51.03 51.07 7,713,359 -0.32(-0.62%)
May 16, 2012 51.40 51.53 51.05 51.39 4,711,462 +0.22(+0.42%)
May 15, 2012 50.69 51.23 50.68 51.17 5,221,097 +0.35(+0.68%)
May 14, 2012 50.64 51.19 50.37 50.82 5,618,623 -0.16(-0.31%)
May 11, 2012 50.52 51.23 50.36 50.98 6,479,282 +0.50(+0.98%)
May 10, 2012 50.46 50.59 50.20 50.48 4,847,533 +0.34(+0.68%)
May 09, 2012 50.61 50.82 50.11 50.15 5,555,694 -0.78(-1.53%)
May 08, 2012 49.94 50.98 49.88 50.92 7,029,554 +0.79(+1.57%)
May 07, 2012 49.94 50.42 49.89 50.14 5,809,527 -0.12(-0.23%)
May 04, 2012 50.76 50.84 50.25 50.25 5,851,252 -0.82(-1.61%)
May 03, 2012 51.14 51.26 50.79 51.07 4,294,091 -0.19(-0.37%)
May 02, 2012 50.64 51.32 50.51 51.26 4,955,348 +0.35(+0.68%)
May 01, 2012 51.02 51.32 50.86 50.92 5,034,851 -0.30(-0.59%)
Apr 30, 2012 51.22 51.72 51.03 51.22 5,617,076 -0.38(-0.74%)
Apr 27, 2012 50.96 51.86 50.96 51.60 6,155,455 +0.61(+1.20%)
Apr 26, 2012 50.27 51.21 50.24 50.99 7,461,401 +0.43(+0.85%)
Apr 25, 2012 49.79 50.60 49.75 50.56 8,137,207 +1.12(+2.27%)
Apr 24, 2012 49.28 49.77 49.24 49.43 6,811,606 +0.24(+0.50%)
Apr 23, 2012 49.14 49.23 48.90 49.19 4,920,871 -0.13(-0.26%)
Apr 20, 2012 48.44 49.40 48.42 49.32 7,061,444 +0.97(+2.00%)
Apr 19, 2012 48.45 48.91 48.20 48.35 4,731,309 -0.01(-0.03%)
Apr 18, 2012 48.51 48.99 48.36 48.37 3,883,860 -0.14(-0.30%)
Apr 17, 2012 47.98 48.66 47.91 48.51 5,304,386 +0.79(+1.65%)
Apr 16, 2012 47.24 47.78 47.08 47.73 4,210,814 +0.48(+1.02%)
Apr 13, 2012 48.02 48.02 47.21 47.24 6,307,636 -0.96(-1.99%)
Apr 12, 2012 48.23 48.40 48.05 48.20 3,778,008 +0.14(+0.28%)
Apr 11, 2012 48.08 48.28 47.75 48.06 4,349,221 +0.39(+0.82%)
Apr 10, 2012 48.04 48.25 47.53 47.68 5,500,435 -0.60(-1.24%)
Apr 09, 2012 48.49 48.77 48.27 48.27 3,845,179 -0.72(-1.47%)
Apr 05, 2012 48.81 49.08 48.61 48.99 5,356,399 +0.12(+0.25%)
Apr 04, 2012 48.73 49.09 48.54 48.87 5,001,359 -0.06(-0.12%)
Apr 03, 2012 49.03 49.17 48.60 48.93 6,650,308 -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.