Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.83 51.19 50.48 50.81 6,126,908 -0.02(-0.05%)
May 30, 2012 51.20 51.24 50.62 50.83 4,480,792 -0.77(-1.49%)
May 29, 2012 51.39 51.77 51.24 51.60 3,559,015 +0.57(+1.12%)
May 25, 2012 51.08 51.28 50.80 51.03 3,898,279 -0.12(-0.24%)
May 24, 2012 51.14 51.16 50.58 51.15 3,857,694 +0.11(+0.21%)
May 23, 2012 50.18 51.09 49.93 51.04 5,329,119 +0.40(+0.80%)
May 22, 2012 50.98 51.15 50.37 50.64 4,985,558 -0.20(-0.39%)
May 21, 2012 50.49 50.94 50.41 50.84 3,968,773 +0.57(+1.14%)
May 18, 2012 51.03 51.03 50.12 50.27 5,985,668 -0.50(-0.98%)
May 17, 2012 51.50 51.55 50.71 50.77 4,613,878 -0.61(-1.18%)
May 16, 2012 51.71 51.93 51.32 51.37 4,602,884 +0.04(+0.07%)
May 15, 2012 51.44 51.74 51.17 51.34 4,363,326 -0.03(-0.06%)
May 14, 2012 51.14 51.80 51.01 51.37 4,397,740 -0.54(-1.04%)
May 11, 2012 51.75 52.35 51.61 51.90 4,347,410 -0.24(-0.46%)
May 10, 2012 52.15 52.48 51.99 52.14 4,726,297 -0.08(-0.16%)
May 09, 2012 51.85 52.57 51.46 52.23 5,335,772 -0.17(-0.33%)
May 08, 2012 52.14 52.59 51.65 52.40 4,529,175 -0.27(-0.51%)
May 07, 2012 52.48 53.04 52.48 52.67 4,600,862 -0.39(-0.74%)
May 04, 2012 53.36 53.41 52.84 53.07 4,718,448 -0.43(-0.81%)
May 03, 2012 53.56 53.77 53.33 53.50 3,915,939 -0.08(-0.15%)
May 02, 2012 53.36 53.62 53.20 53.57 3,509,313 -0.05(-0.09%)
May 01, 2012 53.34 53.83 53.11 53.62 3,834,047 +0.14(+0.27%)
Apr 30, 2012 53.41 53.54 53.10 53.48 3,463,674 +0.00(+0.00%)
Apr 27, 2012 53.51 53.59 53.11 53.48 4,169,687 +0.02(+0.04%)
Apr 26, 2012 53.02 53.60 52.97 53.45 4,597,138 +0.31(+0.59%)
Apr 25, 2012 53.25 53.42 52.96 53.14 4,950,824 +0.19(+0.35%)
Apr 24, 2012 53.46 53.71 52.89 52.96 9,526,445 +0.81(+1.56%)
Apr 23, 2012 51.78 52.21 51.48 52.14 4,628,891 -0.21(-0.40%)
Apr 20, 2012 52.06 52.54 52.01 52.35 5,308,990 +0.41(+0.78%)
Apr 19, 2012 52.18 52.39 51.55 51.95 4,285,914 -0.20(-0.38%)
Apr 18, 2012 52.01 52.44 51.88 52.14 2,976,931 -0.19(-0.37%)
Apr 17, 2012 51.89 52.47 51.86 52.34 3,933,716 +0.63(+1.22%)
Apr 16, 2012 51.49 52.02 51.42 51.71 5,113,654 +0.42(+0.83%)
Apr 13, 2012 51.76 51.82 51.21 51.28 4,360,561 -0.70(-1.35%)
Apr 12, 2012 51.29 52.02 50.92 51.98 4,137,160 +0.90(+1.77%)
Apr 11, 2012 51.08 51.28 50.94 51.08 4,223,634 +0.46(+0.91%)
Apr 10, 2012 51.58 51.71 50.53 50.62 6,100,561 -1.05(-2.03%)
Apr 09, 2012 51.61 51.93 51.41 51.66 3,229,321 -0.56(-1.08%)
Apr 05, 2012 52.28 52.54 52.05 52.23 3,422,747 -0.34(-0.65%)
Apr 04, 2012 52.65 52.69 52.16 52.57 3,998,023 -0.57(-1.07%)
Apr 03, 2012 53.39 53.39 52.78 53.14 3,840,508 -0.26(-0.49%)
Apr 02, 2012 53.14 53.48 52.69 53.40 4,412,837 +0.01(+0.02%)
Mar 30, 2012 53.39 53.44 53.12 53.39 4,130,279 +0.26(+0.50%)
Mar 29, 2012 52.59 53.15 52.50 53.12 3,687,968 +0.19(+0.36%)
Mar 28, 2012 53.44 53.63 52.69 52.93 3,826,329 -0.41(-0.77%)
Mar 27, 2012 53.49 53.51 53.22 53.35 3,857,191 +0.01(+0.02%)
Mar 26, 2012 53.21 53.47 53.02 53.33 4,298,411 +0.39(+0.75%)
Mar 23, 2012 53.04 53.07 52.68 52.94 3,887,838 -0.07(-0.12%)
Mar 22, 2012 52.96 53.13 52.50 53.01 5,120,116 -0.20(-0.38%)
Mar 21, 2012 53.51 53.65 53.14 53.21 4,066,713 -0.26(-0.49%)
Mar 20, 2012 53.36 53.70 53.11 53.47 4,152,619 -0.23(-0.43%)
Mar 19, 2012 53.57 53.80 53.38 53.71 4,320,072 +0.11(+0.20%)
Mar 16, 2012 53.79 53.86 53.48 53.60 8,366,946 -0.26(-0.49%)
Mar 15, 2012 53.26 53.86 53.15 53.86 5,434,194 +0.68(+1.27%)
Mar 14, 2012 53.02 53.41 53.02 53.18 4,947,544 +0.07(+0.14%)
Mar 13, 2012 52.52 53.12 52.37 53.11 5,191,774 +0.72(+1.38%)
Mar 12, 2012 52.13 52.51 52.04 52.39 3,424,293 +0.44(+0.85%)
Mar 09, 2012 51.95 52.23 51.86 51.95 3,272,155 +0.05(+0.10%)
Mar 08, 2012 51.50 52.03 51.46 51.89 4,349,815 +0.74(+1.45%)
Mar 07, 2012 51.01 51.27 50.80 51.15 5,264,875 +0.31(+0.61%)
Mar 06, 2012 51.30 51.38 50.77 50.84 5,928,315 -1.26(-2.42%)
Mar 05, 2012 52.31 52.34 51.69 52.10 4,514,751 -0.28(-0.53%)
Mar 02, 2012 52.35 52.41 52.09 52.38 4,713,034 +0.02(+0.03%)
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.