Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 53.35 53.98 52.97 53.71 3,872,926 +0.25(+0.47%)
Apr 30, 2012 53.70 53.80 53.33 53.46 4,192,953 -0.26(-0.48%)
Apr 27, 2012 53.87 53.98 53.63 53.72 4,925,953 -0.02(-0.04%)
Apr 26, 2012 53.50 53.86 53.37 53.74 3,520,581 -0.06(-0.11%)
Apr 25, 2012 53.28 53.93 53.23 53.80 6,446,876 +1.12(+2.13%)
Apr 24, 2012 51.92 52.75 51.77 52.68 6,120,482 +0.86(+1.66%)
Apr 23, 2012 52.08 52.08 51.54 51.82 5,326,358 -0.80(-1.52%)
Apr 20, 2012 52.88 53.11 52.46 52.62 6,374,973 +0.01(+0.02%)
Apr 19, 2012 52.94 53.63 52.10 52.61 8,474,871 -0.66(-1.24%)
Apr 18, 2012 53.19 53.75 53.14 53.27 4,655,445 -0.13(-0.24%)
Apr 17, 2012 53.03 53.73 53.02 53.40 4,664,126 +0.68(+1.29%)
Apr 16, 2012 52.29 53.00 52.24 52.72 5,473,292 +0.70(+1.35%)
Apr 13, 2012 52.33 52.56 52.01 52.02 3,503,923 -0.39(-0.74%)
Apr 12, 2012 51.56 52.48 51.56 52.41 4,546,908 +0.96(+1.87%)
Apr 11, 2012 51.68 51.75 51.31 51.45 3,942,475 +0.40(+0.78%)
Apr 10, 2012 51.93 51.97 50.84 51.05 7,072,003 -0.90(-1.73%)
Apr 09, 2012 51.73 52.19 51.59 51.95 5,703,163 -0.75(-1.42%)
Apr 05, 2012 52.50 53.17 52.50 52.70 4,741,722 +0.07(+0.13%)
Apr 04, 2012 52.76 52.90 52.25 52.63 5,348,844 -0.67(-1.26%)
Apr 03, 2012 53.30 53.41 52.91 53.30 5,309,647 -0.09(-0.17%)
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.