Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 43.68 44.87 43.40 44.86 6,065,647 +2.35(+5.52%)
Jun 28, 2012 42.66 43.07 41.94 42.51 8,199,148 -0.87(-2.00%)
Jun 27, 2012 42.90 43.48 42.88 43.38 4,083,153 +0.59(+1.39%)
Jun 26, 2012 43.23 43.33 42.44 42.78 6,191,802 -0.37(-0.86%)
Jun 25, 2012 44.00 44.05 43.11 43.15 5,828,274 -1.44(-3.22%)
Jun 22, 2012 44.45 44.77 44.27 44.59 4,257,799 +0.06(+0.14%)
Jun 21, 2012 45.63 45.78 44.50 44.53 5,108,097 -0.89(-1.96%)
Jun 20, 2012 45.52 45.66 45.01 45.42 4,315,137 -0.03(-0.07%)
Jun 19, 2012 45.15 45.56 45.06 45.45 3,964,033 +0.56(+1.25%)
Jun 18, 2012 44.78 45.05 44.59 44.89 2,796,833 -0.13(-0.29%)
Jun 15, 2012 44.61 45.03 44.54 45.02 6,215,422 +0.66(+1.48%)
Jun 14, 2012 44.50 44.83 43.97 44.36 5,327,425 +0.08(+0.18%)
Jun 13, 2012 44.79 44.85 44.05 44.28 3,736,014 -0.75(-1.66%)
Jun 12, 2012 44.47 45.05 44.21 45.03 3,449,743 +0.74(+1.67%)
Jun 11, 2012 45.52 45.54 44.22 44.29 3,801,966 -0.69(-1.54%)
Jun 08, 2012 44.48 45.01 44.33 44.98 3,731,996 +0.50(+1.12%)
Jun 07, 2012 44.43 45.17 44.35 44.48 6,073,971 +0.57(+1.30%)
Jun 06, 2012 43.21 43.91 42.99 43.91 5,938,647 +1.10(+2.57%)
Jun 05, 2012 42.58 42.99 42.43 42.81 4,798,619 +0.07(+0.17%)
Jun 04, 2012 43.19 43.26 42.21 42.74 7,136,827 -0.59(-1.37%)
Jun 01, 2012 43.55 43.81 43.22 43.33 7,445,333 -1.38(-3.09%)
May 31, 2012 45.15 45.18 44.01 44.71 6,347,568 -0.43(-0.96%)
May 30, 2012 45.56 45.56 45.07 45.15 4,392,787 -0.80(-1.75%)
May 29, 2012 46.04 46.13 45.64 45.95 4,642,070 +0.36(+0.79%)
May 25, 2012 46.12 46.24 45.35 45.59 2,939,557 -0.42(-0.91%)
May 24, 2012 46.38 46.50 45.41 46.01 3,600,327 -0.28(-0.61%)
May 23, 2012 45.43 46.37 45.05 46.29 4,959,673 +0.27(+0.59%)
May 22, 2012 46.06 46.35 45.73 46.01 4,937,993 +0.20(+0.44%)
May 21, 2012 44.44 45.88 44.44 45.81 5,521,771 +1.45(+3.26%)
May 18, 2012 44.81 44.97 44.17 44.37 6,157,465 -0.20(-0.45%)
May 17, 2012 45.85 46.01 44.53 44.57 5,949,107 -1.33(-2.91%)
May 16, 2012 46.26 46.64 45.86 45.90 4,797,671 +0.03(+0.06%)
May 15, 2012 46.34 46.73 45.77 45.88 3,793,585 -0.53(-1.15%)
May 14, 2012 46.26 46.76 45.89 46.41 4,644,153 -0.32(-0.68%)
May 11, 2012 46.47 47.25 46.36 46.73 3,680,515 -0.02(-0.03%)
May 10, 2012 46.97 47.17 46.58 46.75 3,384,681 +0.16(+0.34%)
May 09, 2012 46.75 47.14 46.42 46.59 4,983,354 -0.80(-1.68%)
May 08, 2012 47.19 47.47 46.75 47.38 3,849,034 -0.12(-0.25%)
May 07, 2012 47.20 47.59 47.10 47.50 3,413,207 +0.17(+0.35%)
May 04, 2012 48.01 48.06 47.26 47.34 3,315,152 -0.93(-1.92%)
May 03, 2012 48.39 48.59 47.93 48.26 4,191,645 -0.14(-0.28%)
May 02, 2012 48.25 48.46 47.90 48.40 5,092,506 -0.23(-0.48%)
May 01, 2012 48.27 49.06 48.05 48.63 3,664,852 +0.22(+0.45%)
Apr 30, 2012 48.73 48.85 48.16 48.41 4,201,416 -0.50(-1.03%)
Apr 27, 2012 48.89 49.04 48.65 48.92 4,521,390 +0.23(+0.48%)
Apr 26, 2012 48.18 48.81 48.10 48.69 3,869,432 +0.41(+0.86%)
Apr 25, 2012 48.26 48.56 48.03 48.27 4,322,611 +0.44(+0.92%)
Apr 24, 2012 47.50 48.09 47.30 47.83 4,792,337 +0.58(+1.23%)
Apr 23, 2012 47.09 47.29 46.72 47.25 5,814,160 -0.15(-0.32%)
Apr 20, 2012 47.78 48.29 47.38 47.40 10,561,881 +1.11(+2.40%)
Apr 19, 2012 46.82 47.03 45.99 46.29 5,693,526 -0.58(-1.24%)
Apr 18, 2012 46.77 47.06 46.56 46.87 4,510,682 -0.16(-0.34%)
Apr 17, 2012 46.71 47.21 46.27 47.03 6,415,700 +0.74(+1.60%)
Apr 16, 2012 46.75 46.84 46.17 46.29 4,159,697 -0.06(-0.12%)
Apr 13, 2012 46.77 46.81 46.28 46.35 3,408,642 -0.57(-1.22%)
Apr 12, 2012 45.65 46.99 45.56 46.92 5,841,222 +1.36(+3.00%)
Apr 11, 2012 45.72 46.00 45.37 45.56 6,231,790 +0.40(+0.88%)
Apr 10, 2012 46.01 46.12 45.15 45.16 8,606,692 -1.05(-2.26%)
Apr 09, 2012 46.87 47.10 46.19 46.20 5,809,110 -1.28(-2.69%)
Apr 05, 2012 47.76 47.90 47.47 47.48 3,675,697 -0.53(-1.10%)
Apr 04, 2012 47.97 48.07 47.72 48.01 3,629,307 -0.38(-0.79%)
Apr 03, 2012 48.61 48.94 48.18 48.39 3,195,839 -0.39(-0.80%)
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.