Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.36 53.95 53.19 53.95 7,689,311 +1.47(+2.80%)
Jun 28, 2012 52.00 52.53 51.77 52.48 5,426,237 +0.00(+0.00%)
Jun 27, 2012 52.01 52.74 51.92 52.48 4,796,375 +0.59(+1.14%)
Jun 26, 2012 51.72 52.06 51.35 51.89 3,968,055 +0.20(+0.38%)
Jun 25, 2012 51.70 51.97 51.45 51.69 4,831,340 -0.59(-1.13%)
Jun 22, 2012 52.45 52.47 52.01 52.28 5,041,482 +0.06(+0.12%)
Jun 21, 2012 53.01 53.21 52.15 52.22 6,183,221 -0.49(-0.93%)
Jun 20, 2012 52.94 53.15 52.59 52.71 5,724,988 -0.17(-0.32%)
Jun 19, 2012 52.87 53.09 52.69 52.87 5,335,576 +0.31(+0.58%)
Jun 18, 2012 52.42 52.75 52.18 52.57 4,900,529 -0.08(-0.15%)
Jun 15, 2012 52.72 52.93 52.39 52.65 7,803,927 +0.35(+0.67%)
Jun 14, 2012 51.97 52.52 51.81 52.30 5,538,938 +0.44(+0.85%)
Jun 13, 2012 51.96 52.26 51.61 51.86 4,421,113 -0.36(-0.69%)
Jun 12, 2012 51.58 52.22 51.31 52.22 4,269,874 +0.93(+1.82%)
Jun 11, 2012 52.10 52.10 51.22 51.29 3,484,892 -0.49(-0.95%)
Jun 08, 2012 51.29 51.83 51.17 51.78 3,564,542 +0.30(+0.58%)
Jun 07, 2012 51.53 51.89 51.38 51.48 5,036,476 +0.52(+1.03%)
Jun 06, 2012 50.11 50.96 49.99 50.95 4,611,155 +1.28(+2.57%)
Jun 05, 2012 49.73 49.89 49.52 49.68 5,429,457 -0.07(-0.13%)
Jun 04, 2012 49.85 49.97 49.36 49.74 4,816,345 -0.14(-0.28%)
Jun 01, 2012 50.00 50.56 49.80 49.88 5,879,004 -0.94(-1.85%)
May 31, 2012 50.85 51.21 50.50 50.82 6,125,269 -0.02(-0.05%)
May 30, 2012 51.21 51.25 50.63 50.85 4,479,592 -0.77(-1.49%)
May 29, 2012 51.41 51.78 51.26 51.62 3,558,063 +0.57(+1.12%)
May 25, 2012 51.10 51.29 50.82 51.04 3,897,236 -0.12(-0.24%)
May 24, 2012 51.15 51.18 50.59 51.16 3,856,661 +0.11(+0.21%)
May 23, 2012 50.20 51.10 49.94 51.06 5,327,693 +0.40(+0.80%)
May 22, 2012 50.99 51.17 50.38 50.65 4,984,224 -0.20(-0.39%)
May 21, 2012 50.50 50.95 50.42 50.85 3,967,711 +0.57(+1.14%)
May 18, 2012 51.04 51.04 50.14 50.28 5,984,067 -0.50(-0.98%)
May 17, 2012 51.51 51.56 50.73 50.78 4,612,643 -0.61(-1.18%)
May 16, 2012 51.72 51.94 51.33 51.39 4,601,653 +0.04(+0.07%)
May 15, 2012 51.45 51.75 51.18 51.35 4,362,160 -0.03(-0.06%)
May 14, 2012 51.16 51.81 51.03 51.38 4,396,564 -0.54(-1.04%)
May 11, 2012 51.76 52.37 51.62 51.92 4,346,248 -0.24(-0.46%)
May 10, 2012 52.16 52.49 52.01 52.16 4,725,033 -0.08(-0.16%)
May 09, 2012 51.86 52.58 51.47 52.24 5,334,346 -0.17(-0.33%)
May 08, 2012 52.15 52.61 51.66 52.41 4,527,964 -0.27(-0.51%)
May 07, 2012 52.50 53.05 52.50 52.68 4,599,632 -0.40(-0.74%)
May 04, 2012 53.38 53.42 52.86 53.08 4,717,187 -0.43(-0.81%)
May 03, 2012 53.58 53.79 53.34 53.51 3,914,892 -0.08(-0.15%)
May 02, 2012 53.37 53.63 53.21 53.59 3,508,375 -0.05(-0.09%)
May 01, 2012 53.35 53.85 53.12 53.64 3,833,022 +0.14(+0.27%)
Apr 30, 2012 53.43 53.55 53.11 53.49 3,462,748 +0.00(+0.00%)
Apr 27, 2012 53.52 53.60 53.13 53.49 4,168,572 +0.02(+0.04%)
Apr 26, 2012 53.04 53.61 52.98 53.47 4,595,909 +0.31(+0.59%)
Apr 25, 2012 53.26 53.43 52.98 53.16 4,949,500 +0.19(+0.35%)
Apr 24, 2012 53.47 53.73 52.91 52.97 9,523,898 +0.81(+1.56%)
Apr 23, 2012 51.79 52.22 51.49 52.16 4,627,653 -0.21(-0.40%)
Apr 20, 2012 52.07 52.56 52.03 52.37 5,307,571 +0.41(+0.78%)
Apr 19, 2012 52.19 52.41 51.56 51.96 4,284,768 -0.20(-0.38%)
Apr 18, 2012 52.02 52.46 51.89 52.16 2,976,135 -0.19(-0.37%)
Apr 17, 2012 51.90 52.48 51.88 52.35 3,932,665 +0.63(+1.22%)
Apr 16, 2012 51.51 52.04 51.43 51.72 5,112,287 +0.43(+0.83%)
Apr 13, 2012 51.77 51.83 51.22 51.30 4,359,395 -0.70(-1.35%)
Apr 12, 2012 51.31 52.04 50.93 52.00 4,136,054 +0.90(+1.77%)
Apr 11, 2012 51.10 51.30 50.96 51.09 4,222,505 +0.46(+0.91%)
Apr 10, 2012 51.59 51.72 50.55 50.63 6,098,930 -1.05(-2.03%)
Apr 09, 2012 51.62 51.94 51.42 51.68 3,228,458 -0.56(-1.08%)
Apr 05, 2012 52.30 52.55 52.06 52.24 3,421,832 -0.34(-0.65%)
Apr 04, 2012 52.67 52.71 52.17 52.58 3,996,955 -0.57(-1.07%)
Apr 03, 2012 53.41 53.41 52.80 53.15 3,839,482 -0.26(-0.49%)
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.