Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.20 40.39 37.98 39.17 48,358,556 -4.07(-9.40%)
Jun 28, 2012 43.53 43.95 42.77 43.24 13,082,422 -0.54(-1.24%)
Jun 27, 2012 44.15 44.45 43.51 43.79 6,286,074 -0.15(-0.35%)
Jun 26, 2012 43.63 44.12 43.42 43.94 5,366,490 +0.44(+1.02%)
Jun 25, 2012 43.91 44.07 43.16 43.50 6,650,930 -0.87(-1.95%)
Jun 22, 2012 44.14 44.41 43.86 44.36 8,608,628 +0.33(+0.75%)
Jun 21, 2012 45.19 45.73 43.97 44.03 8,992,931 -1.13(-2.51%)
Jun 20, 2012 45.77 45.84 44.91 45.16 7,193,474 -0.15(-0.33%)
Jun 19, 2012 45.27 45.81 45.22 45.32 4,837,358 +0.06(+0.14%)
Jun 18, 2012 45.31 45.40 44.69 45.25 7,090,578 -0.16(-0.34%)
Jun 15, 2012 44.74 45.52 44.43 45.41 9,438,649 +0.77(+1.73%)
Jun 14, 2012 46.17 46.17 44.34 44.64 13,473,456 -0.98(-2.15%)
Jun 13, 2012 47.85 47.99 45.20 45.62 12,752,856 -2.40(-5.00%)
Jun 12, 2012 48.02 48.49 47.64 48.02 5,691,171 +0.06(+0.13%)
Jun 11, 2012 48.70 49.05 47.93 47.96 3,505,330 -0.53(-1.09%)
Jun 08, 2012 47.92 48.54 47.44 48.48 4,063,655 +0.57(+1.19%)
Jun 07, 2012 48.17 48.37 47.42 47.91 3,965,163 +0.13(+0.27%)
Jun 06, 2012 47.35 47.80 47.19 47.78 4,365,885 +0.70(+1.48%)
Jun 05, 2012 46.55 47.20 46.41 47.09 5,144,222 +0.36(+0.77%)
Jun 04, 2012 46.66 46.91 46.03 46.73 5,714,802 +0.04(+0.10%)
Jun 01, 2012 47.44 47.55 46.49 46.68 5,252,298 -1.60(-3.31%)
May 31, 2012 48.42 48.58 47.60 48.28 6,048,115 -0.03(-0.06%)
May 30, 2012 48.74 49.08 48.14 48.31 5,821,168 -1.03(-2.08%)
May 29, 2012 48.71 49.34 48.55 49.34 4,909,289 +0.95(+1.96%)
May 25, 2012 48.00 48.57 47.87 48.39 3,758,983 +0.58(+1.22%)
May 24, 2012 47.89 48.32 47.50 47.81 4,849,987 -0.02(-0.04%)
May 23, 2012 47.94 48.48 47.23 47.83 4,784,660 -0.41(-0.86%)
May 22, 2012 47.70 48.55 47.68 48.24 5,740,526 +0.54(+1.14%)
May 21, 2012 46.84 47.75 46.84 47.70 5,077,670 +0.80(+1.70%)
May 18, 2012 46.88 47.94 46.74 46.90 8,905,367 +0.49(+1.05%)
May 17, 2012 47.50 47.59 46.38 46.41 5,308,062 -1.18(-2.49%)
May 16, 2012 47.92 48.45 47.25 47.59 5,600,715 -0.10(-0.21%)
May 15, 2012 47.73 48.49 47.60 47.69 4,005,866 -0.11(-0.23%)
May 14, 2012 47.88 48.24 47.57 47.80 3,167,857 -0.35(-0.73%)
May 11, 2012 47.68 48.62 47.44 48.15 3,556,756 +0.31(+0.65%)
May 10, 2012 48.50 48.71 47.70 47.84 5,282,820 -0.26(-0.55%)
May 09, 2012 47.79 48.43 47.63 48.11 5,073,010 -0.26(-0.53%)
May 08, 2012 48.84 49.00 47.40 48.36 7,901,826 -1.20(-2.41%)
May 07, 2012 49.55 49.95 49.46 49.56 3,857,640 -0.17(-0.35%)
May 04, 2012 50.66 50.73 49.61 49.73 4,054,239 -1.15(-2.26%)
May 03, 2012 50.80 51.07 50.49 50.89 5,783,136 +0.05(+0.11%)
May 02, 2012 49.39 50.95 49.39 50.83 5,947,546 +1.33(+2.68%)
May 01, 2012 49.78 49.82 49.15 49.51 5,713,126 -0.25(-0.51%)
Apr 30, 2012 49.37 49.82 49.37 49.76 5,368,639 +0.55(+1.11%)
Apr 27, 2012 48.97 49.62 48.84 49.21 5,008,053 +0.13(+0.26%)
Apr 26, 2012 48.50 49.26 48.36 49.08 3,500,981 +0.59(+1.21%)
Apr 25, 2012 47.67 48.51 47.56 48.50 4,714,472 +1.01(+2.14%)
Apr 24, 2012 48.48 48.82 47.30 47.48 7,449,585 -1.33(-2.73%)
Apr 23, 2012 48.85 48.92 48.34 48.82 3,571,893 -0.45(-0.92%)
Apr 20, 2012 48.81 49.57 48.81 49.27 5,226,715 +0.52(+1.06%)
Apr 19, 2012 49.21 49.35 48.50 48.76 4,511,681 -0.42(-0.86%)
Apr 18, 2012 48.64 49.35 48.51 49.18 4,594,580 +0.32(+0.66%)
Apr 17, 2012 48.87 48.93 48.57 48.85 3,243,897 +0.19(+0.39%)
Apr 16, 2012 48.52 48.88 48.34 48.66 4,010,182 +0.27(+0.55%)
Apr 13, 2012 48.42 48.76 48.16 48.40 3,238,171 +0.07(+0.14%)
Apr 12, 2012 48.10 48.35 47.67 48.33 6,473,379 +0.18(+0.37%)
Apr 11, 2012 47.91 48.38 47.80 48.15 6,762,325 +0.80(+1.68%)
Apr 10, 2012 49.14 49.15 47.12 47.35 9,478,524 -1.88(-3.82%)
Apr 09, 2012 48.44 49.37 48.27 49.24 6,317,269 +0.13(+0.27%)
Apr 05, 2012 48.50 49.16 48.48 49.10 4,938,938 +0.40(+0.82%)
Apr 04, 2012 48.55 48.88 48.34 48.70 4,983,414 -0.17(-0.35%)
Apr 03, 2012 48.40 48.88 48.17 48.87 4,956,672 +0.38(+0.78%)
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.