Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 46.20 46.94 45.96 46.72 826,895 +1.76(+3.91%)
Jun 28, 2012 45.36 45.53 44.21 44.96 1,135,081 -0.80(-1.74%)
Jun 27, 2012 46.11 46.20 45.38 45.76 798,884 -0.31(-0.66%)
Jun 26, 2012 45.57 46.31 45.33 46.06 750,038 +0.66(+1.45%)
Jun 25, 2012 45.83 45.83 45.20 45.41 595,953 -1.19(-2.54%)
Jun 22, 2012 45.85 46.67 45.13 46.59 1,100,761 +1.16(+2.55%)
Jun 21, 2012 47.31 47.43 45.35 45.43 979,049 -1.90(-4.01%)
Jun 20, 2012 47.07 47.93 46.81 47.33 737,504 +0.16(+0.33%)
Jun 19, 2012 45.75 47.72 45.60 47.18 1,488,898 +1.65(+3.62%)
Jun 18, 2012 45.45 46.16 45.11 45.53 1,042,832 -0.22(-0.49%)
Jun 15, 2012 45.15 45.91 45.00 45.75 448,868 +0.72(+1.60%)
Jun 14, 2012 44.38 45.56 44.24 45.03 791,338 +0.56(+1.27%)
Jun 13, 2012 45.93 45.93 43.90 44.46 1,113,201 -1.67(-3.61%)
Jun 12, 2012 45.69 46.13 44.88 46.13 1,610,259 +0.55(+1.20%)
Jun 11, 2012 47.62 47.66 45.52 45.58 915,571 -1.51(-3.21%)
Jun 08, 2012 46.68 47.17 46.02 47.09 992,021 +0.24(+0.51%)
Jun 07, 2012 47.95 48.39 46.76 46.85 984,608 -0.22(-0.47%)
Jun 06, 2012 46.67 47.27 46.60 47.07 1,347,314 +0.93(+2.01%)
Jun 05, 2012 46.03 46.59 45.69 46.15 980,099 -0.03(-0.06%)
Jun 04, 2012 46.39 46.54 44.99 46.18 818,699 -0.21(-0.46%)
Jun 01, 2012 47.25 47.74 46.29 46.39 1,213,103 -2.23(-4.59%)
May 31, 2012 49.15 49.31 48.51 48.62 3,695,139 -0.60(-1.22%)
May 30, 2012 49.11 49.36 48.67 49.22 794,114 -0.84(-1.68%)
May 29, 2012 49.41 50.13 49.01 50.07 828,393 +1.39(+2.85%)
May 25, 2012 49.33 49.68 48.31 48.68 611,397 -0.95(-1.92%)
May 24, 2012 49.24 49.88 48.93 49.63 776,701 +0.38(+0.77%)
May 23, 2012 47.90 49.34 47.58 49.25 793,298 +0.76(+1.57%)
May 22, 2012 48.34 48.96 47.81 48.49 1,813,829 +0.36(+0.75%)
May 21, 2012 46.67 48.93 46.39 48.13 1,806,209 +1.54(+3.30%)
May 18, 2012 46.77 46.98 45.81 46.59 2,105,847 +0.07(+0.16%)
May 17, 2012 50.20 50.31 46.38 46.52 2,550,958 -3.52(-7.03%)
May 16, 2012 52.16 52.45 49.94 50.04 1,488,190 -1.81(-3.48%)
May 15, 2012 52.88 53.02 51.77 51.84 1,041,534 -0.94(-1.77%)
May 14, 2012 53.47 53.70 52.69 52.78 1,174,720 -1.38(-2.55%)
May 11, 2012 53.73 54.75 53.70 54.16 472,841 -0.04(-0.07%)
May 10, 2012 55.09 55.28 53.94 54.20 606,934 -0.54(-0.98%)
May 09, 2012 53.83 55.10 53.69 54.73 767,405 -0.03(-0.05%)
May 08, 2012 54.19 54.91 53.45 54.76 774,760 +0.03(+0.05%)
May 07, 2012 54.04 55.05 53.71 54.73 1,176,114 +0.04(+0.07%)
May 04, 2012 54.71 55.09 54.10 54.70 1,353,778 -0.87(-1.57%)
May 03, 2012 55.82 56.10 55.21 55.57 863,731 -0.44(-0.79%)
May 02, 2012 55.18 56.26 54.90 56.01 636,871 +0.38(+0.68%)
May 01, 2012 55.31 56.57 55.22 55.63 861,813 +0.43(+0.77%)
Apr 30, 2012 55.21 55.33 54.42 55.21 878,763 -0.14(-0.25%)
Apr 27, 2012 54.49 55.92 54.38 55.34 1,134,351 +1.24(+2.29%)
Apr 26, 2012 53.83 54.52 53.46 54.10 604,723 +0.30(+0.55%)
Apr 25, 2012 53.16 54.41 52.79 53.81 1,816,318 +2.56(+4.99%)
Apr 24, 2012 51.61 51.61 50.85 51.25 1,029,328 -0.38(-0.74%)
Apr 23, 2012 51.62 51.76 50.60 51.63 817,988 -0.78(-1.48%)
Apr 20, 2012 51.92 52.67 51.61 52.41 588,230 +0.71(+1.38%)
Apr 19, 2012 51.97 52.67 51.17 51.70 878,225 -0.31(-0.61%)
Apr 18, 2012 52.16 52.38 51.76 52.01 546,352 -0.31(-0.60%)
Apr 17, 2012 52.15 52.83 52.05 52.32 299,922 +0.66(+1.27%)
Apr 16, 2012 52.54 52.66 51.26 51.67 758,757 -0.16(-0.30%)
Apr 13, 2012 51.66 52.37 51.49 51.82 681,211 +0.06(+0.13%)
Apr 12, 2012 50.58 51.95 50.47 51.76 1,055,621 +1.45(+2.89%)
Apr 11, 2012 51.09 51.20 50.17 50.31 568,159 +0.09(+0.18%)
Apr 10, 2012 52.30 52.48 49.93 50.21 1,034,023 -2.10(-4.02%)
Apr 09, 2012 51.86 52.40 51.83 52.32 458,322 -0.61(-1.15%)
Apr 05, 2012 52.66 53.38 52.58 52.93 529,185 +0.05(+0.09%)
Apr 04, 2012 53.43 53.58 52.20 52.88 1,006,522 -1.31(-2.41%)
Apr 03, 2012 54.29 54.44 53.60 54.19 696,282 -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.