Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.50 46.82 46.00 46.50 78,230 +0.08(+0.17%)
May 30, 2012 46.66 47.26 45.66 46.42 61,264 -0.78(-1.65%)
May 29, 2012 47.52 48.24 45.70 47.20 98,684 +0.94(+2.03%)
May 25, 2012 46.48 47.06 46.16 46.26 60,261 -0.33(-0.71%)
May 24, 2012 47.51 47.71 45.84 46.59 64,460 -0.63(-1.33%)
May 23, 2012 48.22 48.22 46.32 47.22 94,309 -1.43(-2.94%)
May 22, 2012 49.90 51.30 48.56 48.65 220,794 -0.73(-1.48%)
May 21, 2012 46.77 49.64 46.57 49.38 43,139 +2.64(+5.65%)
May 18, 2012 47.51 47.88 46.62 46.74 40,452 -0.83(-1.74%)
May 17, 2012 48.52 49.26 47.37 47.57 71,174 -1.44(-2.94%)
May 16, 2012 49.24 50.22 48.72 49.01 53,491 -0.25(-0.51%)
May 15, 2012 50.04 50.04 49.10 49.26 68,795 -0.59(-1.18%)
May 14, 2012 48.58 50.19 47.91 49.85 149,001 +0.45(+0.91%)
May 11, 2012 50.11 51.23 49.08 49.40 183,669 -1.90(-3.70%)
May 10, 2012 48.65 52.50 48.65 51.30 324,733 -4.65(-8.31%)
May 09, 2012 57.54 60.00 54.35 55.95 163,007 -2.44(-4.18%)
May 08, 2012 57.10 60.38 57.10 58.39 77,854 +0.35(+0.60%)
May 07, 2012 57.74 59.14 57.00 58.04 24,125 +0.18(+0.31%)
May 04, 2012 57.71 58.91 57.04 57.86 42,645 -0.01(-0.02%)
May 03, 2012 60.14 60.35 57.49 57.87 36,498 -2.19(-3.65%)
May 02, 2012 60.84 61.40 59.00 60.06 77,567 -1.29(-2.10%)
May 01, 2012 60.85 61.35 59.16 61.35 44,770 +0.63(+1.04%)
Apr 30, 2012 60.99 61.00 59.61 60.72 55,011 -0.28(-0.46%)
Apr 27, 2012 60.78 61.00 59.34 61.00 89,077 +0.21(+0.35%)
Apr 26, 2012 58.99 60.99 58.90 60.79 60,364 +1.79(+3.03%)
Apr 25, 2012 58.37 59.44 58.11 59.00 38,644 +0.93(+1.60%)
Apr 24, 2012 58.39 58.57 57.30 58.07 29,857 +0.03(+0.05%)
Apr 23, 2012 59.35 59.56 57.10 58.04 62,373 -2.31(-3.83%)
Apr 20, 2012 58.82 60.99 58.82 60.35 24,550 +0.68(+1.14%)
Apr 19, 2012 59.61 60.89 59.16 59.67 61,752 -0.15(-0.25%)
Apr 18, 2012 60.32 60.99 59.26 59.82 35,899 -0.49(-0.81%)
Apr 17, 2012 57.91 60.61 57.77 60.31 70,620 +2.53(+4.38%)
Apr 16, 2012 58.07 58.80 56.80 57.78 24,021 -0.68(-1.16%)
Apr 13, 2012 59.89 59.99 57.73 58.46 43,786 -0.93(-1.57%)
Apr 12, 2012 57.62 60.00 56.67 59.39 65,416 +2.60(+4.58%)
Apr 11, 2012 57.36 58.67 54.97 56.79 132,331 -0.36(-0.63%)
Apr 10, 2012 60.03 60.03 56.55 57.15 86,583 -2.42(-4.06%)
Apr 09, 2012 61.11 61.76 59.57 59.57 45,583 -2.71(-4.35%)
Apr 05, 2012 60.09 63.53 59.44 62.28 51,778 +1.31(+2.15%)
Apr 04, 2012 62.45 62.45 60.02 60.97 73,489 -2.77(-4.35%)
Apr 03, 2012 60.00 63.95 59.49 63.74 186,600 +4.06(+6.80%)
Apr 02, 2012 56.91 59.70 56.71 59.68 42,492 +2.82(+4.96%)
Mar 30, 2012 57.51 58.33 56.63 56.86 48,602 -0.32(-0.56%)
Mar 29, 2012 58.50 58.93 57.15 57.18 178,633 -1.78(-3.02%)
Mar 28, 2012 59.12 59.50 58.49 58.96 55,628 -0.56(-0.94%)
Mar 27, 2012 59.32 59.67 58.78 59.52 55,262 +0.17(+0.29%)
Mar 26, 2012 57.29 59.70 56.87 59.35 139,031 +2.16(+3.78%)
Mar 23, 2012 57.88 58.00 56.78 57.19 116,159 -0.85(-1.46%)
Mar 22, 2012 58.03 59.00 57.76 58.04 58,258 -0.23(-0.39%)
Mar 21, 2012 58.00 59.43 57.61 58.27 40,408 +0.28(+0.48%)
Mar 20, 2012 59.60 59.60 57.65 57.99 203,497 -1.84(-3.08%)
Mar 19, 2012 58.50 59.89 58.16 59.83 70,308 +1.35(+2.31%)
Mar 16, 2012 58.00 58.85 58.00 58.48 32,807 -0.05(-0.09%)
Mar 15, 2012 57.77 59.12 57.05 58.53 68,837 +0.90(+1.56%)
Mar 14, 2012 57.45 58.09 57.26 57.63 76,149 -0.46(-0.79%)
Mar 13, 2012 58.02 58.47 57.37 58.09 83,106 +0.05(+0.09%)
Mar 12, 2012 55.50 58.32 55.29 58.04 167,724 +2.56(+4.61%)
Mar 09, 2012 54.77 55.96 54.50 55.48 160,871 +0.86(+1.57%)
Mar 08, 2012 53.24 55.00 52.86 54.62 98,350 +1.96(+3.72%)
Mar 07, 2012 52.03 52.66 51.67 52.66 43,241 +1.07(+2.07%)
Mar 06, 2012 53.01 53.04 51.26 51.59 104,452 -1.97(-3.68%)
Mar 05, 2012 53.89 54.41 53.00 53.56 85,163 +0.02(+0.04%)
Mar 02, 2012 51.94 53.69 51.68 53.54 119,510 +1.53(+2.94%)
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.