Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.43 45.48 44.30 45.06 3,732,810 +1.74(+4.03%)
Jun 28, 2012 43.30 43.45 41.84 43.31 2,723,155 -0.37(-0.86%)
Jun 27, 2012 43.79 44.47 43.18 43.69 2,440,229 +0.20(+0.45%)
Jun 26, 2012 43.59 44.14 43.06 43.49 2,718,942 +0.14(+0.32%)
Jun 25, 2012 44.86 44.86 43.17 43.35 3,211,171 -1.67(-3.71%)
Jun 22, 2012 44.71 45.35 44.64 45.02 4,400,346 +0.19(+0.42%)
Jun 21, 2012 45.12 45.75 44.60 44.83 3,840,492 -0.11(-0.25%)
Jun 20, 2012 45.52 45.87 43.70 44.94 5,506,987 -0.51(-1.11%)
Jun 19, 2012 45.65 46.52 45.18 45.45 6,603,532 -1.38(-2.94%)
Jun 18, 2012 46.82 47.48 46.34 46.83 4,809,607 -0.08(-0.18%)
Jun 15, 2012 44.55 47.08 44.34 46.91 6,586,183 +2.36(+5.30%)
Jun 14, 2012 44.47 44.76 43.93 44.55 3,522,933 +0.09(+0.21%)
Jun 13, 2012 44.58 44.98 43.62 44.46 6,932,249 -1.22(-2.67%)
Jun 12, 2012 45.23 46.04 44.91 45.68 3,764,118 +0.67(+1.48%)
Jun 11, 2012 45.46 45.73 44.54 45.01 4,244,995 +0.16(+0.36%)
Jun 08, 2012 43.35 45.05 42.98 44.85 3,934,065 +1.71(+3.95%)
Jun 07, 2012 44.43 44.79 43.05 43.15 3,692,978 -0.62(-1.41%)
Jun 06, 2012 42.73 44.02 42.69 43.76 2,551,970 +1.42(+3.34%)
Jun 05, 2012 41.79 42.57 41.50 42.35 2,938,822 +0.23(+0.56%)
Jun 04, 2012 41.84 42.58 41.16 42.11 3,928,747 +0.26(+0.63%)
Jun 01, 2012 42.34 43.00 41.20 41.85 5,325,778 -1.16(-2.70%)
May 31, 2012 42.52 43.58 41.80 43.01 6,314,864 +0.40(+0.95%)
May 30, 2012 42.21 43.44 41.28 42.61 4,754,000 +0.15(+0.35%)
May 29, 2012 42.71 42.91 41.66 42.46 2,426,648 +0.38(+0.91%)
May 25, 2012 42.56 42.70 41.67 42.08 3,019,722 -0.34(-0.80%)
May 24, 2012 42.82 42.97 42.13 42.41 4,923,913 -0.34(-0.79%)
May 23, 2012 40.00 43.18 39.65 42.75 9,593,103 +2.72(+6.79%)
May 22, 2012 39.84 40.50 39.63 40.03 3,065,014 +0.34(+0.85%)
May 21, 2012 38.27 39.81 37.99 39.70 3,113,879 +1.53(+4.00%)
May 18, 2012 38.76 38.96 38.03 38.17 4,723,103 -0.36(-0.92%)
May 17, 2012 40.26 40.31 38.43 38.52 4,501,483 -1.79(-4.44%)
May 16, 2012 39.26 40.51 39.10 40.31 6,044,136 +1.25(+3.19%)
May 15, 2012 38.24 39.66 38.24 39.07 4,287,541 +0.26(+0.68%)
May 14, 2012 38.27 39.43 38.08 38.81 3,853,145 +0.27(+0.71%)
May 11, 2012 38.25 38.85 37.83 38.53 3,531,393 +0.19(+0.49%)
May 10, 2012 38.43 38.94 37.76 38.35 3,918,984 -0.22(-0.56%)
May 09, 2012 37.95 39.12 37.58 38.56 3,800,078 +0.04(+0.10%)
May 08, 2012 38.21 38.55 37.45 38.52 4,370,632 +0.19(+0.49%)
May 07, 2012 38.50 38.79 37.96 38.34 5,136,017 -0.08(-0.20%)
May 04, 2012 38.45 38.92 38.27 38.41 3,845,171 -0.42(-1.09%)
May 03, 2012 39.80 39.80 38.67 38.83 6,442,005 -0.96(-2.40%)
May 02, 2012 39.08 40.05 38.69 39.79 4,364,449 +0.76(+1.95%)
May 01, 2012 38.29 40.00 38.15 39.03 8,697,128 -0.95(-2.37%)
Apr 30, 2012 37.57 41.17 37.40 39.98 13,815,929 +2.19(+5.80%)
Apr 27, 2012 36.73 40.30 36.56 37.78 26,445,770 +7.20(+23.54%)
Apr 26, 2012 30.33 30.82 29.59 30.58 6,282,568 +0.29(+0.96%)
Apr 25, 2012 29.71 30.33 29.46 30.29 3,357,938 +0.73(+2.47%)
Apr 24, 2012 29.54 29.76 29.21 29.56 2,468,007 +0.14(+0.48%)
Apr 23, 2012 29.78 29.84 29.05 29.42 2,534,020 -0.52(-1.72%)
Apr 20, 2012 29.76 29.98 29.63 29.94 3,696,004 +0.37(+1.24%)
Apr 19, 2012 29.39 29.98 29.37 29.57 3,421,207 +0.06(+0.19%)
Apr 18, 2012 29.24 29.83 29.15 29.52 3,622,284 +0.29(+0.99%)
Apr 17, 2012 29.24 29.62 29.18 29.23 3,002,602 -0.03(-0.10%)
Apr 16, 2012 29.95 29.95 29.03 29.25 3,009,973 -0.56(-1.87%)
Apr 13, 2012 30.01 30.25 29.77 29.81 2,969,159 -0.20(-0.67%)
Apr 12, 2012 29.99 30.30 29.84 30.01 3,824,849 +0.12(+0.41%)
Apr 11, 2012 30.13 30.45 29.82 29.89 3,248,737 +0.17(+0.57%)
Apr 10, 2012 30.34 30.79 29.64 29.72 3,754,007 -0.60(-1.98%)
Apr 09, 2012 30.40 30.50 30.16 30.32 2,184,091 -0.52(-1.67%)
Apr 05, 2012 30.29 30.88 30.20 30.84 2,464,533 +0.54(+1.79%)
Apr 04, 2012 30.96 30.96 29.98 30.29 4,195,515 -0.87(-2.80%)
Apr 03, 2012 31.29 31.51 30.99 31.17 2,852,666 -0.07(-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.