Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.56 57.11 56.00 56.04 674,702 -0.70(-1.23%)
Jul 30, 2012 57.22 57.31 55.73 56.74 519,327 -0.42(-0.73%)
Jul 27, 2012 57.31 57.55 56.79 57.16 728,743 +0.19(+0.33%)
Jul 26, 2012 57.05 57.89 56.45 56.97 942,986 +0.68(+1.21%)
Jul 25, 2012 50.72 57.08 50.72 56.29 2,577,171 +5.79(+11.47%)
Jul 24, 2012 51.25 51.36 50.08 50.50 618,570 -0.81(-1.58%)
Jul 23, 2012 51.40 51.48 50.35 51.31 763,927 -1.56(-2.95%)
Jul 20, 2012 53.01 53.43 52.81 52.87 432,121 -0.93(-1.73%)
Jul 19, 2012 52.85 54.43 52.68 53.80 905,886 +1.21(+2.30%)
Jul 18, 2012 51.03 53.69 50.30 52.59 1,728,780 +1.10(+2.14%)
Jul 17, 2012 50.91 51.67 50.83 51.49 764,094 +1.03(+2.04%)
Jul 16, 2012 50.79 51.26 50.38 50.46 623,113 -0.42(-0.83%)
Jul 13, 2012 49.96 51.47 49.82 50.88 629,021 +1.17(+2.35%)
Jul 12, 2012 49.42 50.03 48.14 49.71 420,218 -0.19(-0.38%)
Jul 11, 2012 50.24 50.24 49.60 49.90 469,310 -0.20(-0.40%)
Jul 10, 2012 51.06 51.59 49.61 50.10 654,474 -1.03(-2.01%)
Jul 09, 2012 50.95 51.33 50.17 51.13 589,152 +0.19(+0.37%)
Jul 06, 2012 50.69 51.34 50.26 50.94 521,901 -0.53(-1.03%)
Jul 05, 2012 50.52 51.75 50.42 51.47 476,967 +0.65(+1.28%)
Jul 03, 2012 49.95 51.14 49.95 50.82 342,037 +0.92(+1.84%)
Jul 02, 2012 50.83 50.90 49.06 49.90 680,152 -0.55(-1.09%)
Jun 29, 2012 49.89 50.69 49.63 50.45 765,792 +1.90(+3.91%)
Jun 28, 2012 48.98 49.16 47.74 48.55 1,051,204 -0.86(-1.74%)
Jun 27, 2012 49.79 49.89 49.00 49.41 739,851 -0.33(-0.66%)
Jun 26, 2012 49.21 50.01 48.95 49.74 694,614 +0.71(+1.45%)
Jun 25, 2012 49.49 49.49 48.80 49.03 551,915 -1.28(-2.54%)
Jun 22, 2012 49.51 50.39 48.73 50.31 1,019,420 +1.25(+2.55%)
Jun 21, 2012 51.09 51.21 48.97 49.06 906,702 -2.05(-4.01%)
Jun 20, 2012 50.83 51.75 50.55 51.11 683,006 +0.17(+0.33%)
Jun 19, 2012 49.40 51.53 49.24 50.94 1,378,876 +1.78(+3.62%)
Jun 18, 2012 49.08 49.84 48.71 49.16 965,772 -0.24(-0.49%)
Jun 15, 2012 48.75 49.57 48.59 49.40 415,699 +0.78(+1.60%)
Jun 14, 2012 47.92 49.20 47.77 48.62 732,862 +0.61(+1.27%)
Jun 13, 2012 49.60 49.60 47.40 48.01 1,030,941 -1.80(-3.61%)
Jun 12, 2012 49.34 49.81 48.46 49.81 1,491,269 +0.59(+1.20%)
Jun 11, 2012 51.42 51.46 49.15 49.22 847,915 -1.63(-3.21%)
Jun 08, 2012 50.41 50.93 49.69 50.85 918,716 +0.26(+0.51%)
Jun 07, 2012 51.78 52.25 50.49 50.59 911,850 -0.24(-0.47%)
Jun 06, 2012 50.39 51.04 50.32 50.83 1,247,754 +1.00(+2.01%)
Jun 05, 2012 49.70 50.31 49.34 49.83 907,675 -0.03(-0.06%)
Jun 04, 2012 50.09 50.25 48.58 49.86 758,201 -0.23(-0.46%)
Jun 01, 2012 51.02 51.55 49.98 50.09 1,123,461 -2.41(-4.59%)
May 31, 2012 53.07 53.24 52.38 52.50 3,422,086 -0.65(-1.22%)
May 30, 2012 53.03 53.30 52.55 53.15 735,433 -0.91(-1.68%)
May 29, 2012 53.35 54.13 52.92 54.06 767,179 +1.50(+2.85%)
May 25, 2012 53.27 53.64 52.17 52.56 566,218 -1.03(-1.92%)
May 24, 2012 53.17 53.86 52.83 53.59 719,307 +0.41(+0.77%)
May 23, 2012 51.72 53.28 51.38 53.18 734,677 +0.82(+1.57%)
May 22, 2012 52.20 52.87 51.62 52.36 1,679,796 +0.39(+0.75%)
May 21, 2012 50.39 52.83 50.09 51.97 1,672,739 +1.66(+3.30%)
May 18, 2012 50.50 50.73 49.47 50.31 1,950,235 +0.08(+0.16%)
May 17, 2012 54.21 54.32 50.08 50.23 2,362,454 -3.80(-7.03%)
May 16, 2012 56.32 56.64 53.93 54.03 1,378,220 -1.95(-3.48%)
May 15, 2012 57.10 57.25 55.90 55.98 964,570 -1.01(-1.77%)
May 14, 2012 57.74 57.98 56.89 56.99 1,087,914 -1.49(-2.55%)
May 11, 2012 58.02 59.12 57.99 58.48 437,901 -0.04(-0.07%)
May 10, 2012 59.49 59.69 58.24 58.52 562,085 -0.58(-0.98%)
May 09, 2012 58.13 59.50 57.97 59.10 710,698 -0.03(-0.05%)
May 08, 2012 58.51 59.29 57.71 59.13 717,509 +0.03(+0.05%)
May 07, 2012 58.35 59.44 58.00 59.10 1,089,205 +0.04(+0.07%)
May 04, 2012 59.08 59.49 58.42 59.06 1,253,740 -0.94(-1.57%)
May 03, 2012 60.27 60.58 59.62 60.00 799,906 -0.48(-0.79%)
May 02, 2012 59.58 60.75 59.28 60.48 589,810 +0.41(+0.68%)
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.