Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 48.97 49.43 48.65 49.36 6,218,845 +0.10(+0.21%)
Mar 30, 2012 49.04 49.28 48.74 49.26 5,327,613 +0.47(+0.97%)
Mar 29, 2012 48.82 49.07 48.53 48.79 4,266,113 -0.26(-0.53%)
Mar 28, 2012 48.96 49.26 48.77 49.05 4,734,761 -0.09(-0.19%)
Mar 27, 2012 49.07 49.53 49.02 49.15 7,187,266 +0.21(+0.43%)
Mar 26, 2012 48.76 49.08 48.71 48.94 6,965,547 +0.62(+1.29%)
Mar 23, 2012 48.26 48.58 48.14 48.31 5,057,610 +0.03(+0.06%)
Mar 22, 2012 48.37 48.45 48.06 48.28 8,395,648 -0.31(-0.64%)
Mar 21, 2012 49.07 49.07 48.57 48.60 5,956,051 -0.38(-0.78%)
Mar 20, 2012 49.16 49.69 48.96 48.98 4,575,620 -0.34(-0.69%)
Mar 19, 2012 48.71 49.50 48.56 49.32 4,054,546 +0.49(+0.99%)
Mar 16, 2012 49.35 49.64 48.81 48.84 11,436,253 -0.64(-1.29%)
Mar 15, 2012 49.46 49.50 49.12 49.47 5,368,732 +0.00(+0.00%)
Mar 14, 2012 49.86 49.92 49.34 49.47 4,807,232 -0.47(-0.94%)
Mar 13, 2012 49.61 49.96 49.42 49.94 3,861,174 +0.64(+1.29%)
Mar 12, 2012 49.28 49.55 49.15 49.31 4,383,843 +0.01(+0.03%)
Mar 09, 2012 49.17 49.47 48.95 49.29 4,369,662 +0.15(+0.31%)
Mar 08, 2012 48.77 49.41 48.65 49.14 5,336,596 +0.62(+1.27%)
Mar 07, 2012 48.33 48.71 48.10 48.52 4,527,781 +0.30(+0.62%)
Mar 06, 2012 47.79 48.75 47.69 48.23 8,431,008 -0.50(-1.03%)
Mar 05, 2012 49.01 49.07 48.65 48.73 5,452,788 -0.36(-0.74%)
Mar 02, 2012 49.06 49.20 48.68 49.09 4,248,390 +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.