Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.37 45.84 45.30 45.57 2,236,333 +0.57(+1.27%)
Jun 28, 2012 44.81 45.10 44.57 45.00 6,689,430 -0.54(-1.19%)
Jun 27, 2012 46.10 46.16 45.24 45.54 4,446,746 -0.54(-1.17%)
Jun 26, 2012 46.10 46.28 45.89 46.08 1,510,100 +0.22(+0.48%)
Jun 25, 2012 45.93 46.01 45.73 45.86 1,363,228 -0.03(-0.07%)
Jun 22, 2012 46.08 46.11 45.86 45.89 1,341,915 +0.22(+0.48%)
Jun 21, 2012 45.90 46.25 45.60 45.67 1,242,870 -0.39(-0.85%)
Jun 20, 2012 46.18 46.23 45.74 46.06 2,526,070 +0.08(+0.17%)
Jun 19, 2012 46.08 46.36 45.95 45.98 2,123,767 +0.54(+1.19%)
Jun 18, 2012 45.09 45.54 45.04 45.44 1,654,893 +0.37(+0.82%)
Jun 15, 2012 45.08 45.40 44.97 45.07 2,692,322 -0.24(-0.53%)
Jun 14, 2012 45.15 45.50 45.07 45.31 1,590,101 +0.24(+0.53%)
Jun 13, 2012 45.35 45.38 44.96 45.07 2,348,787 -0.24(-0.53%)
Jun 12, 2012 44.95 45.31 44.63 45.31 2,076,767 +0.91(+2.05%)
Jun 11, 2012 44.86 44.89 44.40 44.40 1,311,368 -0.22(-0.49%)
Jun 08, 2012 44.47 44.67 44.34 44.62 1,936,901 +0.35(+0.79%)
Jun 07, 2012 44.88 44.88 44.27 44.27 2,344,583 -0.11(-0.25%)
Jun 06, 2012 43.93 44.38 43.85 44.38 2,270,231 +0.66(+1.51%)
Jun 05, 2012 43.59 43.79 43.43 43.72 1,501,165 +0.18(+0.41%)
Jun 04, 2012 43.34 43.65 43.30 43.54 2,815,894 +0.09(+0.21%)
Jun 01, 2012 43.80 43.88 43.37 43.45 3,509,044 -0.66(-1.50%)
May 31, 2012 44.25 44.32 43.77 44.11 3,243,850 +0.35(+0.80%)
May 30, 2012 43.96 44.08 43.64 43.76 2,996,966 -0.64(-1.44%)
May 29, 2012 44.75 44.75 44.27 44.40 2,192,061 +0.12(+0.27%)
May 25, 2012 44.20 44.46 44.15 44.28 2,242,085 +0.04(+0.09%)
May 24, 2012 44.44 44.48 44.00 44.24 2,107,321 +0.34(+0.77%)
May 23, 2012 44.07 44.12 43.55 43.90 2,084,956 -0.53(-1.19%)
May 22, 2012 44.50 44.70 44.26 44.43 1,864,570 -0.05(-0.11%)
May 21, 2012 44.39 44.50 44.31 44.48 1,853,933 +0.30(+0.68%)
May 18, 2012 44.62 44.62 44.10 44.18 2,658,220 -0.17(-0.38%)
May 17, 2012 44.89 45.00 44.33 44.35 2,447,635 -1.02(-2.25%)
May 16, 2012 45.33 45.50 45.24 45.37 1,903,156 -0.10(-0.22%)
May 15, 2012 45.58 45.71 45.27 45.47 2,333,801 -0.12(-0.26%)
May 14, 2012 45.58 45.95 45.47 45.59 2,368,960 -0.03(-0.07%)
May 11, 2012 45.40 45.98 45.40 45.62 1,370,218 +0.12(+0.26%)
May 10, 2012 45.78 45.78 45.42 45.50 1,172,811 +0.00(+0.00%)
May 09, 2012 45.23 45.74 45.13 45.50 2,389,226 -1.07(-2.30%)
May 08, 2012 46.63 46.65 46.05 46.57 2,087,432 +0.00(+0.00%)
May 07, 2012 46.03 46.78 45.85 46.57 2,040,217 +0.49(+1.06%)
May 04, 2012 46.68 46.74 46.08 46.08 2,332,446 -0.82(-1.75%)
May 03, 2012 46.75 46.94 46.58 46.90 2,088,639 +0.23(+0.49%)
May 02, 2012 46.31 46.75 46.22 46.67 1,984,321 +0.09(+0.19%)
May 01, 2012 46.71 46.75 46.57 46.58 1,312,680 +0.35(+0.76%)
Apr 30, 2012 46.53 46.61 46.14 46.23 1,693,712 -0.28(-0.60%)
Apr 27, 2012 46.44 46.59 46.17 46.51 2,437,402 +0.31(+0.67%)
Apr 26, 2012 45.70 46.31 45.67 46.20 2,348,577 +0.20(+0.43%)
Apr 25, 2012 45.84 46.00 45.67 46.00 4,865,208 -1.21(-2.56%)
Apr 24, 2012 47.09 47.39 47.03 47.21 1,959,595 +0.02(+0.04%)
Apr 23, 2012 47.01 47.24 46.67 47.19 2,148,757 -0.10(-0.21%)
Apr 20, 2012 47.26 47.48 47.12 47.29 3,143,366 +0.60(+1.29%)
Apr 19, 2012 46.87 46.94 46.48 46.69 3,153,241 +0.32(+0.69%)
Apr 18, 2012 46.20 46.48 46.12 46.37 2,122,966 +0.44(+0.96%)
Apr 17, 2012 45.67 46.00 45.43 45.93 1,687,304 +0.35(+0.77%)
Apr 16, 2012 45.48 45.66 45.28 45.58 2,130,095 +0.99(+2.22%)
Apr 13, 2012 44.72 44.80 44.47 44.59 2,836,047 -0.88(-1.94%)
Apr 12, 2012 45.07 45.48 45.01 45.47 1,632,563 +0.50(+1.11%)
Apr 11, 2012 44.86 45.20 44.85 44.97 3,457,729 -0.07(-0.16%)
Apr 10, 2012 45.37 45.51 44.76 45.04 4,408,959 +0.02(+0.04%)
Apr 09, 2012 44.69 45.28 44.58 45.02 1,699,014 +0.00(+0.00%)
Apr 05, 2012 44.75 45.08 44.75 45.02 1,681,228 -0.30(-0.66%)
Apr 04, 2012 45.46 45.52 44.98 45.32 2,980,284 -0.40(-0.87%)
Apr 03, 2012 45.99 46.00 45.50 45.72 1,738,277 -0.12(-0.26%)
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.