Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.77 49.57 48.60 49.42 2,155,769 +2.61(+5.59%)
Jun 28, 2012 46.67 46.85 46.25 46.80 2,177,030 -0.83(-1.75%)
Jun 27, 2012 47.32 47.69 47.05 47.64 1,062,982 +0.59(+1.26%)
Jun 26, 2012 46.83 47.22 46.70 47.05 1,317,567 +0.19(+0.41%)
Jun 25, 2012 46.84 47.00 46.54 46.85 1,818,098 -1.15(-2.39%)
Jun 22, 2012 48.16 48.19 47.65 48.00 1,621,472 +0.07(+0.16%)
Jun 21, 2012 49.69 49.78 47.89 47.93 1,623,748 -2.27(-4.53%)
Jun 20, 2012 50.18 50.52 49.90 50.20 1,080,733 +0.10(+0.20%)
Jun 19, 2012 49.89 50.47 49.80 50.10 2,182,470 +1.12(+2.28%)
Jun 18, 2012 48.77 49.21 48.59 48.98 973,134 -0.03(-0.07%)
Jun 15, 2012 48.57 49.07 48.32 49.02 873,366 +0.96(+1.99%)
Jun 14, 2012 47.90 48.10 47.55 48.06 1,262,391 +0.12(+0.26%)
Jun 13, 2012 47.92 48.55 47.59 47.94 1,326,250 -0.08(-0.17%)
Jun 12, 2012 47.69 48.07 46.90 48.02 1,252,444 +0.47(+1.00%)
Jun 11, 2012 48.87 48.90 47.49 47.54 2,001,627 -0.17(-0.35%)
Jun 08, 2012 46.95 47.76 46.80 47.71 1,262,571 +0.42(+0.90%)
Jun 07, 2012 48.32 48.40 47.24 47.29 1,542,365 -0.61(-1.27%)
Jun 06, 2012 46.36 47.89 46.62 47.89 3,722,204 +1.53(+3.30%)
Jun 05, 2012 45.71 46.43 45.71 46.36 2,498,251 +0.23(+0.51%)
Jun 04, 2012 45.95 46.29 45.65 46.13 1,670,267 +0.14(+0.31%)
Jun 01, 2012 46.36 46.73 45.76 45.99 2,682,940 -1.73(-3.63%)
May 31, 2012 48.33 48.35 47.17 47.72 4,175,280 +0.47(+0.99%)
May 30, 2012 47.56 47.66 47.16 47.25 2,194,740 -1.22(-2.51%)
May 29, 2012 48.89 49.10 48.14 48.47 1,524,261 +0.96(+2.02%)
May 25, 2012 47.52 47.97 47.46 47.51 1,653,335 -0.52(-1.09%)
May 24, 2012 48.72 48.78 47.81 48.04 2,193,663 -0.92(-1.87%)
May 23, 2012 48.73 49.09 48.07 48.95 2,739,638 +0.09(+0.19%)
May 22, 2012 49.46 49.75 48.46 48.86 3,578,643 -0.08(-0.17%)
May 21, 2012 48.57 49.08 48.20 48.94 1,880,966 +1.37(+2.88%)
May 18, 2012 48.74 48.75 47.43 47.57 3,406,009 -1.08(-2.22%)
May 17, 2012 49.35 49.46 48.65 48.66 1,565,559 -0.38(-0.78%)
May 16, 2012 49.60 49.86 48.95 49.04 1,789,204 -0.37(-0.76%)
May 15, 2012 49.95 50.35 49.34 49.41 2,437,422 -1.10(-2.17%)
May 14, 2012 50.38 51.05 50.26 50.51 2,226,572 -0.58(-1.13%)
May 11, 2012 50.48 51.42 50.38 51.09 2,656,080 +0.85(+1.70%)
May 10, 2012 50.83 50.91 50.06 50.23 3,011,358 -0.33(-0.64%)
May 09, 2012 49.92 50.74 49.71 50.56 2,243,751 -0.07(-0.14%)
May 08, 2012 50.61 50.81 49.82 50.63 2,073,334 -0.68(-1.33%)
May 07, 2012 50.91 51.35 50.72 51.31 4,436,487 +0.17(+0.33%)
May 04, 2012 51.61 51.87 50.96 51.14 1,730,522 -1.43(-2.72%)
May 03, 2012 52.96 53.33 52.43 52.57 3,948,180 -0.94(-1.76%)
May 02, 2012 53.52 53.70 53.06 53.52 1,608,423 -0.48(-0.89%)
May 01, 2012 53.81 54.17 53.78 54.00 1,589,342 +0.11(+0.21%)
Apr 30, 2012 53.78 54.08 53.61 53.88 1,414,370 -0.33(-0.60%)
Apr 27, 2012 54.27 54.44 54.04 54.21 1,344,159 -0.38(-0.70%)
Apr 26, 2012 53.16 54.66 53.09 54.59 4,125,370 +0.98(+1.82%)
Apr 25, 2012 53.20 53.74 53.10 53.61 6,084,200 +0.66(+1.24%)
Apr 24, 2012 52.54 53.18 52.25 52.96 4,008,119 +0.74(+1.42%)
Apr 23, 2012 52.12 52.27 51.61 52.22 1,801,514 -0.80(-1.50%)
Apr 20, 2012 53.07 53.36 52.91 53.01 3,828,971 +0.76(+1.46%)
Apr 19, 2012 52.83 53.28 52.03 52.25 2,793,269 -0.49(-0.92%)
Apr 18, 2012 52.87 53.20 52.68 52.74 3,158,198 -0.06(-0.11%)
Apr 17, 2012 52.24 52.94 51.95 52.79 2,953,021 +0.99(+1.91%)
Apr 16, 2012 51.92 52.20 51.52 51.80 4,030,073 -1.37(-2.58%)
Apr 13, 2012 54.04 54.06 52.42 53.18 6,971,265 -0.35(-0.65%)
Apr 12, 2012 54.41 54.44 53.00 53.52 6,440,774 -0.06(-0.11%)
Apr 11, 2012 53.44 53.97 53.21 53.58 3,164,438 +1.10(+2.09%)
Apr 10, 2012 53.75 54.06 52.26 52.48 4,778,336 -1.12(-2.09%)
Apr 09, 2012 53.62 54.05 53.61 53.61 1,591,100 -1.15(-2.11%)
Apr 05, 2012 53.74 54.87 53.67 54.76 3,971,568 -0.09(-0.16%)
Apr 04, 2012 55.23 55.52 54.19 54.85 3,351,940 -1.51(-2.68%)
Apr 03, 2012 57.52 57.53 56.04 56.36 2,569,105 -1.32(-2.30%)
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.