Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 49.50 50.30 49.18 50.18 377,532 +1.81(+3.73%)
Jun 28, 2012 49.24 49.56 48.00 48.37 568,221 -1.31(-2.63%)
Jun 27, 2012 49.42 50.00 49.03 49.68 377,685 +0.28(+0.57%)
Jun 26, 2012 50.07 50.54 49.28 49.39 370,840 -0.60(-1.19%)
Jun 25, 2012 50.60 50.63 49.74 49.99 290,683 -1.53(-2.97%)
Jun 22, 2012 51.29 51.73 50.76 51.52 281,300 +0.63(+1.25%)
Jun 21, 2012 52.85 53.18 50.76 50.89 314,191 -2.03(-3.84%)
Jun 20, 2012 52.29 53.25 51.86 52.92 390,759 +0.61(+1.16%)
Jun 19, 2012 51.38 52.48 51.28 52.32 358,573 +1.33(+2.62%)
Jun 18, 2012 49.81 51.02 49.40 50.98 326,000 +0.82(+1.64%)
Jun 15, 2012 50.23 50.68 49.90 50.16 307,527 -0.08(-0.15%)
Jun 14, 2012 50.46 50.93 49.64 50.23 389,203 -0.11(-0.23%)
Jun 13, 2012 51.77 51.90 50.21 50.35 291,836 -1.41(-2.72%)
Jun 12, 2012 51.87 52.29 50.98 51.76 896,322 +0.18(+0.35%)
Jun 11, 2012 53.79 54.12 51.52 51.58 266,258 -1.77(-3.32%)
Jun 08, 2012 52.82 53.53 52.34 53.35 150,461 +0.33(+0.62%)
Jun 07, 2012 54.55 54.96 52.93 53.02 221,837 -0.77(-1.42%)
Jun 06, 2012 53.55 54.08 53.03 53.78 441,416 +0.59(+1.10%)
Jun 05, 2012 51.80 53.34 51.56 53.20 413,916 +1.13(+2.16%)
Jun 04, 2012 52.86 53.07 51.48 52.07 470,499 -0.48(-0.92%)
Jun 01, 2012 52.81 53.84 52.43 52.55 284,040 -1.84(-3.39%)
May 31, 2012 55.81 56.10 54.03 54.40 399,944 -1.41(-2.53%)
May 30, 2012 56.37 56.37 55.36 55.81 186,322 -1.01(-1.78%)
May 29, 2012 55.61 57.05 55.61 56.82 315,535 +1.55(+2.81%)
May 25, 2012 55.81 55.99 55.04 55.27 421,074 -0.07(-0.12%)
May 24, 2012 55.55 55.56 54.71 55.33 394,164 +0.00(+0.00%)
May 23, 2012 55.69 56.33 55.17 55.33 600,224 -0.92(-1.63%)
May 22, 2012 55.81 56.31 55.33 56.25 300,809 +0.44(+0.78%)
May 21, 2012 55.24 56.07 54.80 55.82 269,551 +0.89(+1.62%)
May 18, 2012 55.31 56.50 54.64 54.93 294,755 -0.44(-0.80%)
May 17, 2012 57.15 57.63 55.34 55.37 267,590 -1.85(-3.24%)
May 16, 2012 58.50 58.65 57.14 57.22 209,838 -1.07(-1.83%)
May 15, 2012 58.52 59.31 58.17 58.29 258,426 -0.08(-0.13%)
May 14, 2012 59.29 59.58 57.77 58.37 564,788 -1.45(-2.42%)
May 11, 2012 59.43 60.24 59.43 59.82 630,713 +0.12(+0.21%)
May 10, 2012 60.58 60.61 59.46 59.69 430,456 -0.49(-0.82%)
May 09, 2012 59.50 60.51 59.04 60.19 298,141 -0.04(-0.07%)
May 08, 2012 59.58 60.30 58.62 60.23 467,113 +0.13(+0.22%)
May 07, 2012 59.74 60.42 59.54 60.10 402,446 +0.13(+0.22%)
May 04, 2012 60.81 60.96 59.60 59.97 373,371 -1.17(-1.91%)
May 03, 2012 61.32 61.76 60.86 61.13 587,661 -0.18(-0.29%)
May 02, 2012 60.49 61.45 60.16 61.31 290,223 +0.54(+0.89%)
May 01, 2012 60.36 61.56 59.93 60.77 585,079 +0.21(+0.35%)
Apr 30, 2012 61.27 61.27 60.43 60.56 331,523 -0.74(-1.21%)
Apr 27, 2012 60.87 61.47 60.77 61.30 229,521 +0.76(+1.25%)
Apr 26, 2012 58.85 60.57 58.77 60.54 294,774 +1.40(+2.36%)
Apr 25, 2012 61.46 61.46 58.88 59.15 777,088 -2.25(-3.67%)
Apr 24, 2012 61.71 62.93 60.19 61.40 1,245,198 -0.13(-0.22%)
Apr 23, 2012 61.11 61.68 60.51 61.53 230,496 -0.56(-0.90%)
Apr 20, 2012 62.21 62.44 61.80 62.09 250,363 +0.58(+0.95%)
Apr 19, 2012 62.32 62.76 61.32 61.50 291,959 -0.94(-1.50%)
Apr 18, 2012 62.77 62.98 62.07 62.44 307,359 -0.68(-1.08%)
Apr 17, 2012 62.95 63.50 62.95 63.12 350,381 +0.68(+1.09%)
Apr 16, 2012 62.41 62.74 61.62 62.44 234,040 +0.33(+0.53%)
Apr 13, 2012 62.42 63.04 61.92 62.11 241,708 -0.47(-0.75%)
Apr 12, 2012 61.83 62.92 61.83 62.58 223,731 +0.69(+1.11%)
Apr 11, 2012 61.44 62.08 60.94 61.89 463,868 +0.73(+1.20%)
Apr 10, 2012 61.62 61.87 60.77 61.16 449,622 -0.77(-1.24%)
Apr 09, 2012 61.20 62.42 61.07 61.93 200,883 -0.51(-0.82%)
Apr 05, 2012 62.55 62.86 62.24 62.44 524,296 -0.51(-0.81%)
Apr 04, 2012 62.93 63.12 61.72 62.95 346,905 -0.74(-1.16%)
Apr 03, 2012 64.25 64.44 63.30 63.69 178,383 -0.82(-1.27%)
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.