Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.31 50.31 48.93 49.16 1,446,473 +0.12(+0.24%)
Jun 28, 2012 48.28 49.15 47.84 49.04 1,128,495 +0.27(+0.55%)
Jun 27, 2012 50.26 50.36 48.19 48.77 1,123,641 -1.78(-3.51%)
Jun 26, 2012 49.90 50.89 49.68 50.55 493,590 +0.71(+1.42%)
Jun 25, 2012 49.96 50.15 49.37 49.84 606,235 -0.51(-1.01%)
Jun 22, 2012 51.30 51.39 50.22 50.35 1,114,745 -0.60(-1.18%)
Jun 21, 2012 53.24 53.33 50.71 50.95 907,701 -2.34(-4.40%)
Jun 20, 2012 53.61 53.91 52.82 53.29 710,360 -0.12(-0.22%)
Jun 19, 2012 51.72 53.53 51.72 53.41 726,767 +1.70(+3.30%)
Jun 18, 2012 50.89 51.85 50.13 51.71 912,446 +0.57(+1.12%)
Jun 15, 2012 51.11 51.67 50.72 51.13 884,050 +0.18(+0.35%)
Jun 14, 2012 50.15 51.26 49.93 50.96 1,026,321 +0.84(+1.68%)
Jun 13, 2012 51.31 51.31 49.75 50.12 1,489,633 -1.44(-2.80%)
Jun 12, 2012 51.06 51.74 50.39 51.56 838,395 +0.56(+1.09%)
Jun 11, 2012 52.77 52.85 51.00 51.00 794,184 -1.43(-2.74%)
Jun 08, 2012 50.65 52.45 50.54 52.44 760,810 +1.67(+3.28%)
Jun 07, 2012 52.32 52.32 50.68 50.77 1,245,397 -1.00(-1.94%)
Jun 06, 2012 51.42 52.37 51.21 51.77 642,427 +0.88(+1.73%)
Jun 05, 2012 50.53 51.45 50.16 50.90 1,021,654 +0.10(+0.20%)
Jun 04, 2012 51.05 51.42 49.99 50.80 1,420,355 -0.28(-0.54%)
Jun 01, 2012 50.81 51.71 50.61 51.07 1,331,263 -0.79(-1.53%)
May 31, 2012 52.91 52.91 51.70 51.87 1,243,170 -0.89(-1.70%)
May 30, 2012 53.63 53.63 52.34 52.76 1,227,752 -1.47(-2.70%)
May 29, 2012 53.93 54.40 53.35 54.23 849,696 +0.62(+1.17%)
May 25, 2012 53.93 54.11 53.39 53.60 682,181 -0.25(-0.46%)
May 24, 2012 53.26 53.85 53.06 53.85 598,621 +0.78(+1.47%)
May 23, 2012 52.33 53.27 51.67 53.07 755,695 +0.37(+0.70%)
May 22, 2012 52.28 52.99 52.10 52.70 1,033,424 +0.63(+1.21%)
May 21, 2012 50.50 52.21 50.07 52.07 991,699 +1.77(+3.51%)
May 18, 2012 50.49 51.03 49.67 50.30 1,883,692 -0.13(-0.26%)
May 17, 2012 53.18 53.24 50.26 50.43 1,684,776 -2.62(-4.94%)
May 16, 2012 53.09 53.47 52.42 53.06 1,179,867 -0.03(-0.06%)
May 15, 2012 53.24 54.21 52.58 53.09 1,416,532 -0.15(-0.29%)
May 14, 2012 54.09 54.34 52.82 53.24 1,672,780 -1.09(-2.00%)
May 11, 2012 53.80 55.89 53.42 54.33 6,846,878 +3.27(+6.41%)
May 10, 2012 50.71 51.45 50.22 51.06 1,187,298 +0.55(+1.08%)
May 09, 2012 50.09 51.10 49.28 50.51 1,319,352 -0.09(-0.18%)
May 08, 2012 50.94 51.07 49.16 50.60 1,787,090 -0.69(-1.35%)
May 07, 2012 50.39 51.85 50.32 51.30 2,520,943 +0.69(+1.37%)
May 04, 2012 50.34 50.76 49.71 50.60 1,459,321 +0.16(+0.32%)
May 03, 2012 51.20 51.34 50.29 50.44 1,068,351 -0.47(-0.92%)
May 02, 2012 49.58 51.06 49.58 50.91 1,370,445 +1.28(+2.58%)
May 01, 2012 50.12 50.36 49.39 49.63 1,178,177 -0.17(-0.34%)
Apr 30, 2012 49.75 50.01 49.09 49.80 728,628 -0.33(-0.66%)
Apr 27, 2012 50.05 50.52 49.68 50.13 1,028,215 +0.19(+0.39%)
Apr 26, 2012 49.27 50.05 49.25 49.94 613,354 +0.66(+1.35%)
Apr 25, 2012 48.62 49.72 48.62 49.28 644,765 +0.98(+2.03%)
Apr 24, 2012 48.35 48.54 47.88 48.30 833,929 -0.07(-0.14%)
Apr 23, 2012 48.57 48.74 47.89 48.37 777,287 -0.54(-1.10%)
Apr 20, 2012 49.22 49.40 48.63 48.91 736,581 -0.18(-0.36%)
Apr 19, 2012 49.43 49.68 48.65 49.08 808,226 -0.51(-1.03%)
Apr 18, 2012 49.44 49.68 49.15 49.59 526,035 +0.02(+0.03%)
Apr 17, 2012 49.38 50.02 49.35 49.58 863,803 +0.45(+0.91%)
Apr 16, 2012 48.96 49.34 48.37 49.13 765,688 +0.31(+0.63%)
Apr 13, 2012 48.52 49.21 48.40 48.82 762,350 +0.11(+0.22%)
Apr 12, 2012 48.15 49.01 47.88 48.71 924,576 +0.60(+1.25%)
Apr 11, 2012 47.37 48.26 47.33 48.11 721,589 +1.04(+2.21%)
Apr 10, 2012 48.49 48.67 46.91 47.07 1,177,136 -1.60(-3.30%)
Apr 09, 2012 48.29 48.85 47.94 48.67 746,596 -0.32(-0.66%)
Apr 05, 2012 48.98 49.65 48.74 49.00 726,118 -0.02(-0.05%)
Apr 04, 2012 48.66 49.04 48.57 49.02 905,092 -0.26(-0.53%)
Apr 03, 2012 49.09 49.75 48.94 49.28 840,706 +0.20(+0.41%)
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.