Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.66 55.90 55.18 55.80 6,427,297 +1.14(+2.09%)
Jun 28, 2012 55.19 55.34 54.24 54.66 5,848,463 -0.73(-1.31%)
Jun 27, 2012 54.98 55.51 54.97 55.38 4,563,614 +0.70(+1.27%)
Jun 26, 2012 54.66 55.36 54.57 54.69 4,809,944 +0.06(+0.11%)
Jun 25, 2012 55.00 55.25 54.61 54.63 5,059,451 -0.82(-1.48%)
Jun 22, 2012 54.79 55.48 54.56 55.45 24,654,188 +0.62(+1.13%)
Jun 21, 2012 55.91 56.25 54.77 54.83 7,922,914 -0.87(-1.57%)
Jun 20, 2012 55.88 56.44 55.51 55.70 5,402,540 -0.18(-0.31%)
Jun 19, 2012 55.12 56.08 54.96 55.88 5,955,066 +0.77(+1.39%)
Jun 18, 2012 54.52 55.21 54.40 55.12 5,247,185 +0.56(+1.02%)
Jun 15, 2012 54.16 54.64 53.97 54.56 11,016,921 +0.67(+1.24%)
Jun 14, 2012 52.71 54.08 52.57 53.89 5,732,904 +1.22(+2.32%)
Jun 13, 2012 52.60 53.04 52.43 52.67 5,156,762 +0.15(+0.29%)
Jun 12, 2012 51.94 52.57 51.76 52.51 5,134,711 +0.64(+1.22%)
Jun 11, 2012 52.84 52.93 51.85 51.88 6,366,764 -0.83(-1.57%)
Jun 08, 2012 52.52 53.26 52.47 52.70 5,960,019 -0.18(-0.33%)
Jun 07, 2012 53.94 54.23 52.88 52.88 5,824,091 -0.67(-1.26%)
Jun 06, 2012 52.67 53.63 52.51 53.55 4,720,991 +1.17(+2.24%)
Jun 05, 2012 52.35 52.51 51.89 52.38 4,179,690 -0.20(-0.37%)
Jun 04, 2012 51.86 52.75 51.86 52.57 6,019,507 +0.73(+1.40%)
Jun 01, 2012 52.81 53.22 51.74 51.85 5,458,777 -1.35(-2.55%)
May 31, 2012 53.20 53.57 52.80 53.20 7,670,505 -0.05(-0.10%)
May 30, 2012 52.75 53.59 52.68 53.26 4,619,945 +0.24(+0.45%)
May 29, 2012 53.01 53.09 52.61 53.02 5,425,303 +0.18(+0.33%)
May 25, 2012 52.91 52.96 52.65 52.84 3,867,460 -0.04(-0.07%)
May 24, 2012 52.44 52.91 52.28 52.88 4,262,376 +0.55(+1.05%)
May 23, 2012 52.67 52.96 52.03 52.33 5,956,947 -0.41(-0.77%)
May 22, 2012 53.04 53.35 52.68 52.73 7,095,636 -0.31(-0.59%)
May 21, 2012 52.89 53.19 52.84 53.05 5,552,117 +0.13(+0.25%)
May 18, 2012 54.10 54.10 52.44 52.92 7,579,555 -1.06(-1.97%)
May 17, 2012 54.39 54.47 53.94 53.98 7,296,957 -0.34(-0.62%)
May 16, 2012 54.33 54.47 53.97 54.32 4,457,117 +0.23(+0.42%)
May 15, 2012 53.58 54.16 53.57 54.09 4,939,239 +0.37(+0.68%)
May 14, 2012 53.53 54.11 53.25 53.72 5,315,304 -0.17(-0.31%)
May 11, 2012 53.40 54.16 53.24 53.89 6,129,500 +0.53(+0.98%)
May 10, 2012 53.33 53.48 53.06 53.37 4,585,840 +0.36(+0.68%)
May 09, 2012 53.49 53.72 52.97 53.01 5,255,772 -0.82(-1.53%)
May 08, 2012 52.79 53.89 52.73 53.83 6,650,065 +0.83(+1.57%)
May 07, 2012 52.79 53.30 52.74 53.00 5,495,901 -0.12(-0.23%)
May 04, 2012 53.65 53.74 53.12 53.12 5,535,374 -0.87(-1.61%)
May 03, 2012 54.06 54.18 53.68 53.99 4,062,275 -0.20(-0.37%)
May 02, 2012 53.53 54.25 53.40 54.19 4,687,835 +0.37(+0.68%)
May 01, 2012 53.93 54.25 53.76 53.82 4,763,046 -0.32(-0.59%)
Apr 30, 2012 54.14 54.67 53.94 54.14 5,313,840 -0.40(-0.74%)
Apr 27, 2012 53.87 54.82 53.87 54.55 5,823,154 +0.65(+1.20%)
Apr 26, 2012 53.14 54.13 53.11 53.90 7,058,599 +0.46(+0.85%)
Apr 25, 2012 52.63 53.49 52.59 53.44 7,697,922 +1.19(+2.27%)
Apr 24, 2012 52.09 52.61 52.05 52.25 6,443,883 +0.26(+0.50%)
Apr 23, 2012 51.95 52.04 51.69 51.99 4,655,219 -0.14(-0.26%)
Apr 20, 2012 51.20 52.22 51.19 52.13 6,680,234 +1.02(+2.00%)
Apr 19, 2012 51.21 51.71 50.95 51.11 4,475,891 -0.02(-0.03%)
Apr 18, 2012 51.28 51.78 51.12 51.13 3,674,191 -0.15(-0.30%)
Apr 17, 2012 50.72 51.44 50.64 51.28 5,018,030 +0.83(+1.65%)
Apr 16, 2012 49.94 50.50 49.77 50.45 3,983,495 +0.51(+1.02%)
Apr 13, 2012 50.76 50.76 49.91 49.94 5,967,120 -1.01(-1.99%)
Apr 12, 2012 50.98 51.16 50.79 50.95 3,574,053 +0.14(+0.28%)
Apr 11, 2012 50.82 51.04 50.47 50.81 4,114,429 +0.41(+0.82%)
Apr 10, 2012 50.78 51.00 50.24 50.40 5,203,496 -0.63(-1.24%)
Apr 09, 2012 51.26 51.55 51.03 51.03 3,637,598 -0.76(-1.47%)
Apr 05, 2012 51.60 51.88 51.39 51.79 5,067,235 +0.13(+0.25%)
Apr 04, 2012 51.52 51.89 51.31 51.66 4,731,363 -0.06(-0.12%)
Apr 03, 2012 51.83 51.98 51.37 51.72 6,291,293 -0.14(-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.