Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 51.82 53.28 51.82 53.27 2,277,994 +2.11(+4.12%)
Jun 28, 2012 51.45 51.48 50.44 51.16 1,451,427 -0.47(-0.90%)
Jun 27, 2012 51.52 51.93 51.25 51.63 776,066 +0.46(+0.89%)
Jun 26, 2012 50.87 51.41 50.66 51.17 1,327,219 +0.59(+1.17%)
Jun 25, 2012 51.17 51.39 50.45 50.58 1,387,131 -1.18(-2.27%)
Jun 22, 2012 51.26 51.85 51.02 51.76 1,857,181 +0.69(+1.35%)
Jun 21, 2012 52.80 52.89 51.02 51.07 2,214,420 -1.74(-3.30%)
Jun 20, 2012 52.96 53.11 52.39 52.81 1,550,920 -0.13(-0.24%)
Jun 19, 2012 52.96 52.96 52.50 52.93 2,026,670 +0.24(+0.46%)
Jun 18, 2012 52.13 52.86 51.86 52.69 1,515,904 +0.34(+0.65%)
Jun 15, 2012 51.47 52.41 51.31 52.35 2,169,486 +0.85(+1.66%)
Jun 14, 2012 50.81 51.63 50.48 51.50 2,352,707 +0.80(+1.58%)
Jun 13, 2012 50.78 51.45 50.62 50.69 2,300,375 -0.26(-0.52%)
Jun 12, 2012 50.05 50.96 49.78 50.96 2,067,559 +1.20(+2.42%)
Jun 11, 2012 51.27 51.51 49.70 49.76 2,724,074 -1.41(-2.75%)
Jun 08, 2012 51.09 51.26 50.72 51.16 3,092,951 +0.05(+0.11%)
Jun 07, 2012 52.14 52.24 51.11 51.11 2,333,206 -0.68(-1.31%)
Jun 06, 2012 50.27 51.81 50.02 51.79 2,138,453 +1.83(+3.66%)
Jun 05, 2012 49.10 50.02 49.09 49.96 1,365,391 +0.66(+1.35%)
Jun 04, 2012 49.62 49.91 48.74 49.30 1,979,305 +0.11(+0.22%)
Jun 01, 2012 49.50 49.90 49.16 49.19 2,650,002 -1.28(-2.54%)
May 31, 2012 50.61 50.91 50.05 50.47 2,586,198 +0.03(+0.05%)
May 30, 2012 50.49 50.64 49.94 50.45 2,721,445 -0.39(-0.76%)
May 29, 2012 50.72 51.34 50.50 50.83 1,821,974 +0.16(+0.32%)
May 25, 2012 50.72 50.94 50.38 50.67 1,490,213 +0.05(+0.11%)
May 24, 2012 50.73 50.73 50.10 50.62 2,150,268 -0.07(-0.14%)
May 23, 2012 50.04 50.83 49.58 50.69 2,107,383 +0.43(+0.86%)
May 22, 2012 49.72 50.59 49.43 50.26 2,239,646 +0.66(+1.34%)
May 21, 2012 48.97 49.72 48.01 49.59 4,128,883 +0.66(+1.36%)
May 18, 2012 48.94 51.07 47.92 48.93 6,573,006 +0.09(+0.18%)
May 17, 2012 49.37 49.63 48.66 48.84 3,289,092 -0.62(-1.25%)
May 16, 2012 49.96 50.37 49.46 49.46 2,286,795 -0.35(-0.70%)
May 15, 2012 49.73 50.69 49.65 49.81 1,966,379 +0.13(+0.25%)
May 14, 2012 49.62 50.12 49.42 49.68 1,381,579 -0.43(-0.86%)
May 11, 2012 49.73 50.47 49.49 50.11 1,836,269 +0.36(+0.72%)
May 10, 2012 51.00 51.08 49.48 49.76 2,438,771 -0.98(-1.93%)
May 09, 2012 50.15 51.10 49.74 50.73 2,262,424 +0.22(+0.43%)
May 08, 2012 50.48 50.70 49.78 50.52 2,465,251 -0.27(-0.53%)
May 07, 2012 50.64 51.01 50.38 50.79 2,339,319 -0.29(-0.56%)
May 04, 2012 51.77 51.97 50.89 51.07 2,733,163 -1.34(-2.55%)
May 03, 2012 52.77 52.96 52.22 52.41 2,513,053 -0.22(-0.43%)
May 02, 2012 51.91 52.70 51.38 52.64 1,956,798 +0.35(+0.67%)
May 01, 2012 52.17 52.84 51.88 52.29 1,779,095 +0.25(+0.48%)
Apr 30, 2012 51.99 52.22 51.66 52.04 2,321,910 -0.01(-0.02%)
Apr 27, 2012 51.76 52.26 51.75 52.04 1,948,591 +0.34(+0.66%)
Apr 26, 2012 51.43 51.89 51.31 51.70 1,994,466 +0.18(+0.35%)
Apr 25, 2012 51.09 51.86 50.87 51.52 3,091,400 +1.00(+1.97%)
Apr 24, 2012 50.89 50.95 50.33 50.53 3,545,269 -0.41(-0.81%)
Apr 23, 2012 50.90 51.06 50.37 50.94 5,002,730 -0.45(-0.87%)
Apr 20, 2012 51.96 52.95 50.23 51.39 14,697,698 -3.28(-5.99%)
Apr 19, 2012 55.02 55.46 54.23 54.67 2,300,754 -0.47(-0.85%)
Apr 18, 2012 55.20 55.49 54.79 55.14 1,737,231 -0.10(-0.19%)
Apr 17, 2012 54.52 55.38 54.40 55.24 2,337,536 +1.10(+2.04%)
Apr 16, 2012 54.37 54.41 53.71 54.14 2,417,251 -0.03(-0.05%)
Apr 13, 2012 54.00 54.62 53.65 54.16 2,553,766 -0.23(-0.43%)
Apr 12, 2012 53.97 54.45 53.86 54.40 1,766,912 +0.51(+0.95%)
Apr 11, 2012 52.91 53.91 52.65 53.88 2,868,705 +1.29(+2.46%)
Apr 10, 2012 52.82 53.16 52.39 52.59 2,422,606 -0.46(-0.87%)
Apr 09, 2012 52.87 53.24 52.60 53.05 1,571,180 -0.60(-1.11%)
Apr 05, 2012 52.95 53.73 52.86 53.65 1,571,701 +0.48(+0.91%)
Apr 04, 2012 53.55 53.70 52.88 53.17 1,101,403 -0.85(-1.57%)
Apr 03, 2012 54.07 54.09 53.54 54.02 1,754,033 -0.26(-0.48%)
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.