Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.73 52.92 52.09 52.10 1,336,795 -0.76(-1.45%)
Jul 30, 2012 52.43 53.01 52.43 52.87 2,677,215 -0.67(-1.26%)
Jul 27, 2012 52.64 53.71 52.51 53.54 2,332,963 +1.24(+2.37%)
Jul 26, 2012 51.67 52.48 51.59 52.30 2,632,766 +1.92(+3.80%)
Jul 25, 2012 50.83 50.98 50.08 50.38 1,277,618 +0.35(+0.69%)
Jul 24, 2012 50.77 50.86 49.50 50.04 3,193,709 +0.64(+1.30%)
Jul 23, 2012 48.53 49.56 47.88 49.40 2,202,484 -1.20(-2.37%)
Jul 20, 2012 50.83 51.07 50.48 50.60 1,734,741 -0.82(-1.60%)
Jul 19, 2012 51.48 51.71 51.24 51.42 2,304,894 +0.17(+0.34%)
Jul 18, 2012 49.73 51.99 49.73 51.25 5,756,878 +1.13(+2.26%)
Jul 17, 2012 49.58 50.19 49.03 50.11 3,928,710 +0.81(+1.65%)
Jul 16, 2012 49.30 49.59 49.05 49.30 1,840,352 -0.50(-1.01%)
Jul 13, 2012 48.43 49.95 48.42 49.80 4,526,475 +1.78(+3.70%)
Jul 12, 2012 48.68 48.92 47.25 48.02 13,592,974 +1.37(+2.94%)
Jul 11, 2012 46.34 47.09 46.32 46.65 3,642,036 +0.96(+2.11%)
Jul 10, 2012 45.94 46.20 45.51 45.69 3,395,397 +0.05(+0.11%)
Jul 09, 2012 45.51 45.67 45.05 45.64 2,249,130 -0.21(-0.47%)
Jul 06, 2012 46.63 46.81 45.56 45.85 3,692,487 -2.52(-5.20%)
Jul 05, 2012 47.98 48.73 47.79 48.37 2,829,720 -1.57(-3.14%)
Jul 03, 2012 49.39 49.94 49.28 49.94 699,765 +0.58(+1.17%)
Jul 02, 2012 48.81 49.38 48.81 49.36 2,183,900 +0.55(+1.13%)
Jun 29, 2012 48.17 48.96 48.01 48.81 2,182,466 +2.58(+5.59%)
Jun 28, 2012 46.10 46.28 45.68 46.23 2,203,990 -0.82(-1.75%)
Jun 27, 2012 46.74 47.11 46.48 47.05 1,076,146 +0.58(+1.26%)
Jun 26, 2012 46.26 46.64 46.12 46.47 1,333,884 +0.19(+0.41%)
Jun 25, 2012 46.26 46.42 45.97 46.28 1,840,613 -1.13(-2.39%)
Jun 22, 2012 47.57 47.60 47.07 47.42 1,641,552 +0.07(+0.16%)
Jun 21, 2012 49.08 49.17 47.31 47.34 1,643,857 -2.24(-4.53%)
Jun 20, 2012 49.56 49.90 49.29 49.59 1,094,117 +0.10(+0.20%)
Jun 19, 2012 49.28 49.85 49.19 49.49 2,209,498 +1.10(+2.28%)
Jun 18, 2012 48.17 48.61 47.99 48.39 985,186 -0.03(-0.07%)
Jun 15, 2012 47.97 48.47 47.73 48.42 884,182 +0.95(+1.99%)
Jun 14, 2012 47.32 47.51 46.97 47.47 1,278,025 +0.12(+0.26%)
Jun 13, 2012 47.33 47.96 47.00 47.35 1,342,674 -0.08(-0.17%)
Jun 12, 2012 47.11 47.48 46.33 47.43 1,267,955 +0.47(+1.00%)
Jun 11, 2012 48.27 48.30 46.91 46.96 2,026,416 -0.16(-0.35%)
Jun 08, 2012 46.38 47.18 46.23 47.13 1,278,207 +0.42(+0.90%)
Jun 07, 2012 47.73 47.81 46.67 46.71 1,561,466 -0.60(-1.27%)
Jun 06, 2012 45.80 47.31 46.05 47.31 3,768,300 +1.51(+3.30%)
Jun 05, 2012 45.15 45.86 45.15 45.80 2,529,190 +0.23(+0.51%)
Jun 04, 2012 45.39 45.72 45.09 45.57 1,690,951 +0.14(+0.31%)
Jun 01, 2012 45.80 46.16 45.20 45.43 2,716,166 -1.71(-3.63%)
May 31, 2012 47.74 47.76 46.59 47.14 4,226,987 +0.46(+0.99%)
May 30, 2012 46.98 47.08 46.58 46.68 2,221,920 -1.20(-2.51%)
May 29, 2012 48.30 48.50 47.55 47.88 1,543,138 +0.95(+2.02%)
May 25, 2012 46.94 47.38 46.88 46.93 1,673,810 -0.52(-1.09%)
May 24, 2012 48.12 48.19 47.23 47.45 2,220,829 -0.90(-1.87%)
May 23, 2012 48.13 48.49 47.48 48.35 2,773,566 +0.09(+0.19%)
May 22, 2012 48.85 49.14 47.87 48.26 3,622,961 -0.08(-0.17%)
May 21, 2012 47.97 48.48 47.61 48.34 1,904,260 +1.43(+3.05%)
May 18, 2012 48.06 48.07 46.77 46.92 3,453,883 -1.07(-2.22%)
May 17, 2012 48.66 48.77 47.97 47.98 1,587,564 -0.38(-0.78%)
May 16, 2012 48.91 49.17 48.27 48.36 1,814,352 -0.37(-0.76%)
May 15, 2012 49.26 49.65 48.65 48.73 2,471,681 -1.08(-2.17%)
May 14, 2012 49.68 50.35 49.56 49.81 2,257,868 -0.57(-1.13%)
May 11, 2012 49.78 50.71 49.68 50.38 2,693,413 +0.84(+1.70%)
May 10, 2012 50.13 50.20 49.37 49.54 3,053,685 -0.32(-0.64%)
May 09, 2012 49.23 50.04 49.02 49.86 2,275,288 -0.07(-0.14%)
May 08, 2012 49.91 50.11 49.13 49.93 2,102,477 -0.67(-1.33%)
May 07, 2012 50.20 50.63 50.02 50.60 4,498,845 +0.17(+0.33%)
May 04, 2012 50.90 51.15 50.25 50.43 1,754,846 -1.41(-2.72%)
May 03, 2012 52.22 52.59 51.70 51.84 4,003,675 -0.93(-1.76%)
May 02, 2012 52.78 52.96 52.33 52.77 1,631,031 -0.47(-0.89%)
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.