Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.40 46.69 45.91 46.28 63,051 -0.08(-0.18%)
May 30, 2012 46.56 46.87 46.23 46.36 42,752 -0.51(-1.09%)
May 29, 2012 46.66 47.02 46.01 46.88 59,229 +0.74(+1.60%)
May 25, 2012 46.27 46.55 45.95 46.14 32,480 -0.21(-0.45%)
May 24, 2012 46.28 46.41 45.90 46.35 32,086 +0.26(+0.57%)
May 23, 2012 45.44 46.20 45.44 46.09 34,717 +0.15(+0.33%)
May 22, 2012 45.69 46.24 45.66 45.93 41,248 +0.03(+0.07%)
May 21, 2012 45.41 46.02 45.19 45.90 55,090 +0.80(+1.77%)
May 18, 2012 45.45 45.75 44.90 45.10 59,693 -0.50(-1.11%)
May 17, 2012 45.89 46.32 45.41 45.61 48,493 -0.37(-0.80%)
May 16, 2012 45.68 46.40 45.58 45.98 49,095 +0.18(+0.39%)
May 15, 2012 45.90 46.35 45.54 45.80 57,560 -0.24(-0.53%)
May 14, 2012 46.45 46.65 45.88 46.04 81,644 -1.02(-2.16%)
May 11, 2012 46.98 47.06 46.34 47.06 50,000 +0.06(+0.13%)
May 10, 2012 46.21 47.01 45.71 47.00 51,797 +1.07(+2.32%)
May 09, 2012 45.66 46.14 45.33 45.93 50,433 -0.39(-0.83%)
May 08, 2012 45.27 46.35 45.09 46.32 49,074 +0.88(+1.94%)
May 07, 2012 44.95 45.58 44.85 45.44 22,530 +0.47(+1.05%)
May 04, 2012 45.52 45.88 44.82 44.97 43,438 -0.75(-1.64%)
May 03, 2012 46.47 46.47 45.36 45.72 45,731 -0.81(-1.73%)
May 02, 2012 46.35 46.56 45.76 46.52 30,483 +0.00(+0.00%)
May 01, 2012 47.11 47.55 46.34 46.52 56,728 -0.59(-1.25%)
Apr 30, 2012 47.15 47.59 46.48 47.11 33,905 -0.23(-0.48%)
Apr 27, 2012 47.21 47.80 46.90 47.34 62,136 +0.10(+0.21%)
Apr 26, 2012 46.30 47.60 46.30 47.24 72,421 +0.63(+1.35%)
Apr 25, 2012 47.09 47.75 46.22 46.61 140,208 -0.18(-0.40%)
Apr 24, 2012 45.07 48.44 43.14 46.79 274,126 +5.66(+13.75%)
Apr 23, 2012 41.66 42.21 40.82 41.14 71,856 -1.27(-2.99%)
Apr 20, 2012 43.36 43.36 42.23 42.40 61,796 +0.08(+0.20%)
Apr 19, 2012 42.88 43.24 41.99 42.32 44,224 -0.66(-1.53%)
Apr 18, 2012 42.85 43.21 42.23 42.98 39,378 -0.15(-0.35%)
Apr 17, 2012 42.79 43.69 42.79 43.13 57,787 +0.67(+1.58%)
Apr 16, 2012 42.26 42.98 41.92 42.45 32,598 +0.26(+0.62%)
Apr 13, 2012 42.30 42.51 41.94 42.19 36,012 -0.22(-0.52%)
Apr 12, 2012 42.09 42.61 41.98 42.41 47,944 +0.29(+0.68%)
Apr 11, 2012 42.13 42.13 41.52 42.13 45,198 +0.40(+0.95%)
Apr 10, 2012 41.97 42.09 41.31 41.73 55,878 -0.40(-0.94%)
Apr 09, 2012 42.65 42.98 41.93 42.13 51,561 -1.36(-3.13%)
Apr 05, 2012 43.24 43.53 42.95 43.49 31,748 +0.18(+0.43%)
Apr 04, 2012 43.35 43.61 43.26 43.30 29,533 -0.63(-1.43%)
Apr 03, 2012 44.21 44.34 43.57 43.93 44,857 -0.38(-0.85%)
Apr 02, 2012 43.81 44.32 43.81 44.31 55,824 +0.23(+0.51%)
Mar 30, 2012 44.34 44.34 43.70 44.09 62,120 +0.10(+0.23%)
Mar 29, 2012 43.76 44.08 43.76 43.98 38,840 +0.07(+0.15%)
Mar 28, 2012 43.88 44.08 43.77 43.92 49,045 -0.06(-0.13%)
Mar 27, 2012 43.86 44.36 43.55 43.98 48,941 +0.08(+0.17%)
Mar 26, 2012 43.45 44.11 43.42 43.90 42,468 +0.72(+1.67%)
Mar 23, 2012 42.98 43.22 42.56 43.18 42,729 +0.69(+1.62%)
Mar 22, 2012 42.33 42.57 42.08 42.49 48,268 -0.27(-0.63%)
Mar 21, 2012 42.72 43.52 42.69 42.76 30,222 +0.14(+0.34%)
Mar 20, 2012 42.49 42.86 42.39 42.61 20,008 -0.24(-0.57%)
Mar 19, 2012 42.82 43.41 42.51 42.86 22,998 +0.31(+0.73%)
Mar 16, 2012 42.82 42.94 42.44 42.55 80,336 -0.21(-0.49%)
Mar 15, 2012 42.70 42.82 42.02 42.76 29,913 +0.20(+0.47%)
Mar 14, 2012 43.03 43.24 42.40 42.56 19,786 -0.65(-1.50%)
Mar 13, 2012 43.06 43.23 42.61 43.20 25,717 +0.50(+1.16%)
Mar 12, 2012 42.05 42.87 42.05 42.71 53,880 +0.52(+1.23%)
Mar 09, 2012 41.91 42.68 41.68 42.19 38,716 +0.18(+0.42%)
Mar 08, 2012 41.77 42.09 41.21 42.01 27,546 +0.39(+0.93%)
Mar 07, 2012 41.29 41.67 41.02 41.63 39,593 +0.38(+0.91%)
Mar 06, 2012 41.20 41.72 41.01 41.25 36,360 -0.49(-1.16%)
Mar 05, 2012 41.41 41.74 41.31 41.73 26,168 +0.32(+0.77%)
Mar 02, 2012 41.91 42.01 41.11 41.42 50,316 -0.57(-1.36%)
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.