Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.04 45.30 44.64 45.30 2,479,122 +1.03(+2.32%)
Jun 28, 2012 44.32 44.41 43.94 44.27 2,668,606 -0.35(-0.78%)
Jun 27, 2012 44.67 44.67 44.04 44.62 1,106,680 +0.54(+1.23%)
Jun 26, 2012 44.14 44.42 44.02 44.08 1,616,384 +0.10(+0.22%)
Jun 25, 2012 44.28 44.41 43.72 43.98 1,874,616 -0.74(-1.65%)
Jun 22, 2012 44.76 44.94 44.54 44.72 2,373,484 +0.10(+0.22%)
Jun 21, 2012 45.62 45.63 44.57 44.62 1,337,810 -0.89(-1.96%)
Jun 20, 2012 45.57 45.61 45.08 45.51 1,146,346 -0.12(-0.25%)
Jun 19, 2012 45.53 45.80 45.20 45.63 1,588,052 +0.26(+0.58%)
Jun 18, 2012 45.15 45.58 45.15 45.37 1,299,895 -0.15(-0.32%)
Jun 15, 2012 45.13 45.51 45.07 45.51 2,592,480 +0.55(+1.23%)
Jun 14, 2012 44.94 45.15 44.77 44.96 1,830,358 +0.17(+0.39%)
Jun 13, 2012 45.08 45.22 44.68 44.79 1,690,005 -0.48(-1.07%)
Jun 12, 2012 44.78 45.27 44.68 45.27 1,154,467 +0.65(+1.45%)
Jun 11, 2012 45.61 45.68 44.61 44.62 1,281,663 -0.68(-1.50%)
Jun 08, 2012 45.14 45.30 44.73 45.30 1,547,446 +0.17(+0.39%)
Jun 07, 2012 46.09 46.17 45.03 45.13 2,479,563 -0.52(-1.15%)
Jun 06, 2012 44.41 45.65 44.20 45.65 2,788,595 +1.58(+3.58%)
Jun 05, 2012 43.82 44.24 43.65 44.07 1,982,445 +0.16(+0.37%)
Jun 04, 2012 43.76 44.29 43.61 43.91 1,886,647 +0.22(+0.51%)
Jun 01, 2012 44.39 44.70 43.66 43.68 3,109,204 -1.35(-2.99%)
May 31, 2012 44.73 45.28 44.56 45.03 3,271,091 +0.15(+0.32%)
May 30, 2012 45.85 45.89 44.88 44.88 2,139,604 -1.07(-2.34%)
May 29, 2012 45.78 46.15 45.57 45.96 1,828,200 +0.07(+0.15%)
May 25, 2012 45.98 46.09 45.78 45.89 2,042,886 +0.04(+0.08%)
May 24, 2012 45.21 45.85 45.13 45.85 2,040,899 +0.52(+1.15%)
May 23, 2012 44.61 45.38 44.39 45.33 2,130,842 +0.46(+1.04%)
May 22, 2012 44.92 45.36 44.67 44.86 2,310,444 +0.06(+0.13%)
May 21, 2012 44.24 44.83 44.22 44.81 2,136,865 +0.55(+1.25%)
May 18, 2012 44.62 44.83 44.20 44.25 2,625,223 -0.43(-0.95%)
May 17, 2012 45.27 45.39 44.68 44.68 2,608,181 -0.51(-1.14%)
May 16, 2012 46.29 46.40 45.13 45.19 3,861,429 -1.00(-2.16%)
May 15, 2012 45.74 46.59 45.61 46.19 2,538,701 -0.13(-0.27%)
May 14, 2012 46.35 46.56 46.14 46.32 2,867,490 -0.31(-0.66%)
May 11, 2012 46.30 47.11 46.14 46.63 2,268,610 -0.01(-0.02%)
May 10, 2012 46.58 46.92 46.29 46.64 3,528,703 +0.07(+0.15%)
May 09, 2012 46.10 46.87 46.05 46.57 2,959,342 +0.10(+0.21%)
May 08, 2012 46.48 46.81 46.21 46.47 5,117,806 -0.09(-0.19%)
May 07, 2012 46.87 46.92 46.51 46.56 4,356,798 -0.30(-0.64%)
May 04, 2012 48.42 48.42 46.79 46.86 7,022,501 -2.87(-5.76%)
May 03, 2012 50.13 50.34 49.47 49.73 2,724,644 -0.32(-0.64%)
May 02, 2012 50.25 50.26 49.85 50.04 1,684,496 -0.44(-0.86%)
May 01, 2012 50.06 50.95 49.95 50.48 2,614,940 +0.32(+0.64%)
Apr 30, 2012 49.89 50.22 49.68 50.16 1,717,076 +0.17(+0.35%)
Apr 27, 2012 50.31 50.33 49.67 49.99 1,796,315 -0.34(-0.67%)
Apr 26, 2012 49.51 50.34 49.11 50.33 2,631,559 +0.55(+1.11%)
Apr 25, 2012 49.26 49.82 49.02 49.77 2,497,326 +0.76(+1.54%)
Apr 24, 2012 48.42 49.02 48.27 49.02 2,297,630 +0.60(+1.24%)
Apr 23, 2012 47.54 48.42 47.52 48.42 2,780,233 +0.19(+0.40%)
Apr 20, 2012 48.08 48.33 47.89 48.22 2,938,170 +0.09(+0.18%)
Apr 19, 2012 48.28 48.42 47.89 48.14 3,268,228 +0.83(+1.76%)
Apr 18, 2012 47.21 47.50 47.02 47.30 2,387,848 -0.08(-0.16%)
Apr 17, 2012 47.18 47.39 46.84 47.38 1,844,407 +0.40(+0.85%)
Apr 16, 2012 47.16 47.24 46.95 46.98 1,923,528 +0.06(+0.12%)
Apr 13, 2012 46.94 47.36 46.91 46.93 2,999,740 -0.04(-0.08%)
Apr 12, 2012 46.45 46.97 46.23 46.97 1,485,602 +0.54(+1.17%)
Apr 11, 2012 46.07 46.46 45.81 46.42 1,638,867 +0.68(+1.48%)
Apr 10, 2012 46.45 46.52 45.74 45.74 1,647,670 -0.76(-1.62%)
Apr 09, 2012 46.45 46.67 46.24 46.50 2,504,074 -0.38(-0.81%)
Apr 05, 2012 46.93 47.11 46.72 46.88 1,598,467 -0.23(-0.49%)
Apr 04, 2012 47.31 47.54 46.96 47.11 1,717,903 -0.56(-1.18%)
Apr 03, 2012 47.53 47.73 47.16 47.67 1,665,049 +0.01(+0.02%)
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.