Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.19 42.28 40.21 40.93 4,719,418 -1.02(-2.44%)
May 30, 2012 43.29 43.41 41.84 41.95 3,566,380 -2.00(-4.55%)
May 29, 2012 43.76 44.27 43.48 43.96 2,712,746 +0.70(+1.63%)
May 25, 2012 43.51 43.70 43.03 43.25 2,224,437 -0.30(-0.70%)
May 24, 2012 43.88 44.23 43.04 43.56 2,005,585 -0.37(-0.85%)
May 23, 2012 43.34 44.10 42.92 43.93 2,981,931 +0.00(+0.00%)
May 22, 2012 44.63 44.78 43.66 43.93 2,320,739 -0.30(-0.69%)
May 21, 2012 43.47 44.40 42.99 44.23 1,941,398 +1.08(+2.50%)
May 18, 2012 44.22 44.38 42.99 43.16 2,020,463 -0.53(-1.22%)
May 17, 2012 44.63 44.72 43.55 43.69 2,573,861 -0.97(-2.18%)
May 16, 2012 45.36 45.81 44.43 44.66 3,283,974 -0.31(-0.70%)
May 15, 2012 45.74 46.19 44.79 44.97 2,283,321 -0.81(-1.77%)
May 14, 2012 46.17 46.33 45.68 45.78 2,044,813 -1.11(-2.38%)
May 11, 2012 47.18 47.93 46.82 46.90 1,643,047 -0.62(-1.30%)
May 10, 2012 48.03 48.94 47.41 47.52 4,046,804 +0.16(+0.33%)
May 09, 2012 47.04 47.66 46.50 47.36 2,687,894 -0.68(-1.41%)
May 08, 2012 48.73 48.73 47.18 48.04 2,877,977 -1.05(-2.15%)
May 07, 2012 49.81 49.81 48.73 49.09 2,569,267 -0.45(-0.91%)
May 04, 2012 51.91 52.21 49.21 49.54 4,777,427 +0.34(+0.69%)
May 03, 2012 50.42 50.42 48.94 49.20 2,396,195 -1.09(-2.16%)
May 02, 2012 50.11 50.47 49.71 50.29 1,702,033 -0.17(-0.33%)
May 01, 2012 50.07 51.02 49.68 50.46 1,841,920 +0.20(+0.40%)
Apr 30, 2012 51.12 51.12 49.84 50.26 1,878,055 -0.89(-1.74%)
Apr 27, 2012 50.81 51.41 50.57 51.14 1,655,119 +0.44(+0.88%)
Apr 26, 2012 50.74 51.19 50.26 50.70 2,161,098 -0.08(-0.15%)
Apr 25, 2012 50.60 50.98 50.27 50.78 1,910,692 +0.76(+1.51%)
Apr 24, 2012 50.03 50.14 49.62 50.02 1,141,008 +0.10(+0.21%)
Apr 23, 2012 49.91 50.02 49.25 49.92 1,651,471 -0.94(-1.85%)
Apr 20, 2012 50.78 51.48 50.71 50.86 1,427,810 +0.44(+0.88%)
Apr 19, 2012 51.36 51.64 50.20 50.41 1,738,775 -0.84(-1.65%)
Apr 18, 2012 51.52 52.18 51.22 51.26 1,968,057 -0.75(-1.44%)
Apr 17, 2012 51.14 52.40 51.14 52.01 1,510,990 +1.29(+2.54%)
Apr 16, 2012 50.95 51.34 50.16 50.72 1,701,586 +0.16(+0.31%)
Apr 13, 2012 51.61 51.61 50.47 50.56 1,447,625 -1.16(-2.24%)
Apr 12, 2012 50.46 52.01 50.39 51.72 1,584,412 +1.39(+2.77%)
Apr 11, 2012 50.68 50.87 49.95 50.33 1,315,796 +0.45(+0.91%)
Apr 10, 2012 50.90 51.13 49.60 49.87 2,159,944 -1.33(-2.60%)
Apr 09, 2012 51.50 51.52 50.80 51.21 1,790,627 -0.94(-1.80%)
Apr 05, 2012 52.15 52.80 51.89 52.15 1,400,452 -0.60(-1.14%)
Apr 04, 2012 52.51 53.02 52.12 52.75 2,001,929 -0.35(-0.66%)
Apr 03, 2012 53.02 53.52 52.67 53.09 1,927,837 -0.14(-0.26%)
Apr 02, 2012 52.20 53.65 51.81 53.23 2,447,451 +0.98(+1.88%)
Mar 30, 2012 52.63 52.95 51.74 52.25 1,180,046 -0.02(-0.03%)
Mar 29, 2012 51.89 52.41 51.39 52.27 1,406,303 +0.01(+0.02%)
Mar 28, 2012 53.56 53.69 51.68 52.26 2,431,320 -1.67(-3.10%)
Mar 27, 2012 54.39 54.59 53.81 53.93 2,161,498 -0.47(-0.86%)
Mar 26, 2012 53.46 54.54 53.46 54.40 2,756,970 +1.52(+2.88%)
Mar 23, 2012 52.00 53.16 51.51 52.88 2,762,174 +1.04(+2.01%)
Mar 22, 2012 51.88 52.20 51.21 51.83 2,131,799 -0.68(-1.29%)
Mar 21, 2012 52.79 52.88 52.09 52.51 2,155,734 -0.03(-0.07%)
Mar 20, 2012 53.13 53.13 52.06 52.55 2,779,475 -1.20(-2.23%)
Mar 19, 2012 54.36 54.36 53.37 53.75 1,416,436 -0.80(-1.47%)
Mar 16, 2012 54.67 55.11 54.36 54.55 2,150,763 +0.29(+0.53%)
Mar 15, 2012 54.35 54.48 53.87 54.26 1,659,032 -0.01(-0.02%)
Mar 14, 2012 54.26 54.56 53.96 54.27 1,602,333 -0.12(-0.22%)
Mar 13, 2012 53.01 54.44 52.62 54.39 2,181,396 +1.81(+3.44%)
Mar 12, 2012 53.12 53.41 52.49 52.58 1,566,185 -0.55(-1.03%)
Mar 09, 2012 52.75 53.42 52.47 53.13 1,436,240 +0.84(+1.60%)
Mar 08, 2012 51.70 52.67 51.58 52.29 2,137,160 +1.04(+2.04%)
Mar 07, 2012 50.77 51.43 50.67 51.25 1,970,981 +0.47(+0.93%)
Mar 06, 2012 51.34 51.46 50.38 50.78 3,607,777 -2.47(-4.64%)
Mar 05, 2012 53.63 53.88 52.92 53.25 1,231,572 -0.44(-0.81%)
Mar 02, 2012 53.53 53.84 53.01 53.69 1,821,451 -0.13(-0.24%)
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.