Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 48.34 49.00 48.18 48.78 3,770,894 +0.06(+0.11%)
Mar 30, 2012 48.87 49.00 48.56 48.73 3,364,317 +0.28(+0.58%)
Mar 29, 2012 47.99 48.55 47.74 48.45 3,417,498 -0.04(-0.08%)
Mar 28, 2012 48.82 48.92 48.07 48.49 3,428,212 -0.44(-0.90%)
Mar 27, 2012 49.36 49.48 48.92 48.92 3,650,025 -0.38(-0.78%)
Mar 26, 2012 48.53 49.36 48.49 49.31 6,224,883 +1.29(+2.69%)
Mar 23, 2012 47.77 48.07 47.36 48.01 5,140,019 +0.33(+0.69%)
Mar 22, 2012 47.10 47.74 46.59 47.69 6,661,128 +0.22(+0.47%)
Mar 21, 2012 47.41 47.74 47.26 47.46 4,739,086 -0.01(-0.02%)
Mar 20, 2012 47.96 47.96 47.35 47.47 4,030,577 -0.78(-1.62%)
Mar 19, 2012 48.08 48.53 47.99 48.25 2,851,237 +0.07(+0.15%)
Mar 16, 2012 48.52 48.55 48.06 48.18 6,387,962 -0.38(-0.79%)
Mar 15, 2012 48.31 48.61 48.06 48.57 3,369,486 +0.26(+0.55%)
Mar 14, 2012 48.21 48.68 48.14 48.30 4,083,570 +0.12(+0.25%)
Mar 13, 2012 47.66 48.25 47.39 48.18 5,571,409 +0.89(+1.87%)
Mar 12, 2012 47.74 47.82 47.20 47.30 4,648,631 -0.41(-0.87%)
Mar 09, 2012 47.73 48.02 47.38 47.71 4,078,788 +0.23(+0.49%)
Mar 08, 2012 46.96 47.58 46.58 47.48 5,170,215 +1.40(+3.03%)
Mar 07, 2012 46.01 46.26 45.74 46.08 7,299,424 -0.02(-0.05%)
Mar 06, 2012 46.59 46.71 45.93 46.11 6,243,604 -1.06(-2.25%)
Mar 05, 2012 47.73 47.82 47.10 47.17 4,299,960 -0.52(-1.09%)
Mar 02, 2012 47.97 48.06 47.58 47.69 3,423,626 -0.30(-0.62%)
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.