Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.47 49.90 49.44 49.70 4,889,201 +0.03(+0.06%)
Jul 30, 2012 49.54 50.12 49.46 49.67 4,337,984 -0.04(-0.08%)
Jul 27, 2012 49.22 49.95 48.98 49.71 5,399,507 +0.94(+1.93%)
Jul 26, 2012 48.99 49.33 48.48 48.77 3,953,322 +0.61(+1.27%)
Jul 25, 2012 48.00 48.43 47.74 48.16 5,512,532 +0.42(+0.88%)
Jul 24, 2012 48.71 49.10 47.45 47.74 7,780,178 -0.97(-1.99%)
Jul 23, 2012 47.84 48.93 47.53 48.71 6,306,621 -0.16(-0.33%)
Jul 20, 2012 48.76 49.14 48.20 48.87 5,876,248 -0.33(-0.67%)
Jul 19, 2012 48.87 49.47 48.70 49.20 5,805,630 +0.28(+0.57%)
Jul 18, 2012 48.25 48.98 48.02 48.92 4,093,714 +0.57(+1.18%)
Jul 17, 2012 47.71 48.55 47.51 48.35 4,141,871 +0.78(+1.64%)
Jul 16, 2012 47.38 47.78 47.13 47.57 3,884,379 -0.06(-0.13%)
Jul 13, 2012 46.97 47.67 46.91 47.63 3,915,133 +0.78(+1.66%)
Jul 12, 2012 46.62 47.04 46.25 46.85 6,669,405 -0.29(-0.62%)
Jul 11, 2012 47.43 47.43 46.16 47.14 8,512,618 -0.51(-1.07%)
Jul 10, 2012 47.73 48.78 47.30 47.65 8,858,148 +0.18(+0.38%)
Jul 09, 2012 48.74 48.80 47.40 47.47 9,438,669 -1.43(-2.92%)
Jul 06, 2012 49.10 49.39 48.50 48.90 4,061,571 -0.71(-1.43%)
Jul 05, 2012 49.52 49.87 49.28 49.61 3,649,628 +0.02(+0.04%)
Jul 03, 2012 49.52 49.87 49.39 49.59 3,444,412 +0.16(+0.32%)
Jul 02, 2012 49.48 50.48 48.73 49.43 6,397,287 -1.14(-2.25%)
Jun 29, 2012 50.57 50.70 49.98 50.57 5,305,350 +0.88(+1.77%)
Jun 28, 2012 49.26 49.73 48.92 49.69 3,969,341 +0.07(+0.14%)
Jun 27, 2012 49.30 49.86 48.95 49.62 4,932,463 +0.79(+1.62%)
Jun 26, 2012 49.45 49.52 48.50 48.83 4,972,828 -0.46(-0.93%)
Jun 25, 2012 49.30 49.64 48.90 49.29 3,612,289 -0.67(-1.34%)
Jun 22, 2012 49.86 50.12 49.50 49.96 3,650,170 +0.42(+0.85%)
Jun 21, 2012 51.22 51.24 49.43 49.54 4,416,031 -1.50(-2.94%)
Jun 20, 2012 51.17 51.47 50.69 51.04 3,226,514 -0.02(-0.04%)
Jun 19, 2012 50.66 51.35 50.65 51.06 3,495,970 +0.74(+1.47%)
Jun 18, 2012 50.04 50.46 49.83 50.32 3,463,826 +0.08(+0.16%)
Jun 15, 2012 49.86 50.35 49.57 50.24 7,528,973 +0.69(+1.39%)
Jun 14, 2012 49.17 49.68 48.90 49.55 3,876,068 +0.44(+0.90%)
Jun 13, 2012 49.66 49.85 48.95 49.11 3,969,349 -0.78(-1.56%)
Jun 12, 2012 49.13 49.89 48.75 49.89 5,270,548 +1.23(+2.53%)
Jun 11, 2012 50.04 50.20 48.58 48.66 3,885,454 -0.84(-1.70%)
Jun 08, 2012 48.76 49.60 48.58 49.50 3,601,078 +0.47(+0.96%)
Jun 07, 2012 49.11 49.54 48.95 49.03 4,745,123 +0.40(+0.82%)
Jun 06, 2012 47.77 48.64 47.74 48.63 4,134,110 +1.29(+2.72%)
Jun 05, 2012 46.90 47.45 46.80 47.34 4,328,605 +0.32(+0.68%)
Jun 04, 2012 47.19 47.40 46.44 47.02 4,645,993 -0.19(-0.40%)
Jun 01, 2012 47.53 47.76 47.16 47.21 6,024,109 -1.05(-2.18%)
May 31, 2012 48.45 48.65 47.71 48.26 9,862,259 -0.17(-0.35%)
May 30, 2012 48.82 48.94 48.35 48.43 4,447,229 -0.74(-1.50%)
May 29, 2012 48.88 49.26 48.60 49.17 5,049,148 +0.77(+1.59%)
May 25, 2012 48.63 48.77 48.22 48.40 4,051,486 -0.26(-0.53%)
May 24, 2012 48.72 49.00 48.07 48.66 6,210,140 -0.07(-0.14%)
May 23, 2012 48.30 48.86 47.81 48.73 6,284,696 +0.15(+0.31%)
May 22, 2012 49.10 49.16 48.31 48.58 4,672,323 -0.29(-0.59%)
May 21, 2012 48.08 48.90 48.04 48.87 4,972,106 +0.90(+1.88%)
May 18, 2012 48.95 49.05 47.81 47.97 6,720,189 -0.87(-1.78%)
May 17, 2012 49.92 50.00 48.80 48.84 5,206,294 -1.01(-2.03%)
May 16, 2012 50.31 50.87 49.84 49.85 4,632,415 -0.30(-0.60%)
May 15, 2012 50.82 50.95 50.01 50.15 3,971,216 -0.69(-1.36%)
May 14, 2012 51.02 51.26 50.66 50.84 3,504,403 -0.73(-1.42%)
May 11, 2012 51.60 51.97 51.33 51.57 3,295,915 -0.45(-0.87%)
May 10, 2012 52.56 52.70 51.90 52.02 4,355,562 -0.07(-0.13%)
May 09, 2012 52.01 52.60 51.85 52.09 4,725,525 -0.59(-1.12%)
May 08, 2012 52.39 52.74 51.85 52.68 4,931,520 -0.06(-0.11%)
May 07, 2012 52.59 52.95 52.23 52.74 3,636,065 -0.15(-0.28%)
May 04, 2012 53.11 53.11 52.80 52.89 5,185,429 -0.37(-0.69%)
May 03, 2012 53.68 53.91 53.04 53.26 3,688,255 -0.41(-0.76%)
May 02, 2012 53.54 53.73 53.06 53.67 3,120,202 -0.04(-0.07%)
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.