Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 47.75 48.67 47.54 48.41 227,837 +0.81(+1.70%)
May 30, 2012 47.68 47.96 47.49 47.60 95,293 -0.36(-0.75%)
May 29, 2012 47.80 47.98 47.42 47.96 69,303 +0.47(+0.99%)
May 25, 2012 47.47 47.59 47.25 47.49 113,220 +0.15(+0.32%)
May 24, 2012 47.03 47.43 46.76 47.34 72,282 +0.43(+0.92%)
May 23, 2012 47.30 47.55 46.52 46.91 116,617 -0.55(-1.16%)
May 22, 2012 47.62 47.70 47.23 47.46 116,890 -0.05(-0.11%)
May 21, 2012 47.68 47.68 47.22 47.51 113,348 +0.17(+0.36%)
May 18, 2012 47.51 47.82 47.25 47.34 112,259 -0.19(-0.40%)
May 17, 2012 47.84 47.87 47.45 47.53 127,703 -0.12(-0.25%)
May 16, 2012 47.64 47.83 47.50 47.65 124,847 +0.24(+0.51%)
May 15, 2012 47.24 47.51 47.11 47.41 89,167 +0.11(+0.23%)
May 14, 2012 47.52 47.73 47.20 47.30 100,925 -0.59(-1.23%)
May 11, 2012 47.90 48.08 47.73 47.89 108,548 -0.22(-0.46%)
May 10, 2012 48.18 48.40 47.79 48.11 79,133 +0.32(+0.67%)
May 09, 2012 47.37 48.00 47.23 47.79 111,195 +0.03(+0.06%)
May 08, 2012 47.31 47.86 47.03 47.76 139,146 +0.33(+0.70%)
May 07, 2012 47.90 48.05 47.17 47.43 135,494 -0.53(-1.11%)
May 04, 2012 48.28 48.29 47.84 47.96 106,755 -0.48(-0.99%)
May 03, 2012 48.56 48.81 48.21 48.44 125,327 -0.25(-0.51%)
May 02, 2012 48.95 49.02 48.34 48.69 146,386 -0.55(-1.12%)
May 01, 2012 49.25 49.84 48.94 49.24 126,133 -0.01(-0.02%)
Apr 30, 2012 49.11 49.34 48.74 49.25 141,455 +0.23(+0.47%)
Apr 27, 2012 49.19 49.19 48.72 49.02 97,147 +0.11(+0.22%)
Apr 26, 2012 48.64 49.09 48.54 48.91 94,245 +0.02(+0.04%)
Apr 25, 2012 48.63 48.95 48.45 48.89 174,920 +0.48(+0.99%)
Apr 24, 2012 47.84 48.41 47.75 48.41 121,099 +0.67(+1.40%)
Apr 23, 2012 47.96 48.18 47.48 47.74 112,792 -0.80(-1.65%)
Apr 20, 2012 48.41 48.81 48.23 48.54 143,513 +0.71(+1.48%)
Apr 19, 2012 48.44 48.44 47.58 47.83 83,560 -0.54(-1.12%)
Apr 18, 2012 48.63 48.63 48.27 48.37 136,887 -0.34(-0.70%)
Apr 17, 2012 48.42 48.83 48.10 48.71 158,203 +0.69(+1.44%)
Apr 16, 2012 47.65 48.19 47.42 48.02 98,018 +0.40(+0.84%)
Apr 13, 2012 47.82 48.21 47.59 47.62 111,229 -0.41(-0.85%)
Apr 12, 2012 47.69 48.24 47.69 48.03 129,834 +0.26(+0.54%)
Apr 11, 2012 48.08 48.19 47.55 47.77 190,814 +0.07(+0.15%)
Apr 10, 2012 48.22 48.44 47.57 47.70 131,068 -0.61(-1.26%)
Apr 09, 2012 48.44 48.61 48.25 48.31 137,539 -0.72(-1.47%)
Apr 05, 2012 49.28 49.54 48.59 49.03 154,988 -0.53(-1.07%)
Apr 04, 2012 49.93 50.00 49.36 49.56 169,194 -0.85(-1.69%)
Apr 03, 2012 50.69 51.03 50.11 50.41 118,445 -0.22(-0.43%)
Apr 02, 2012 49.88 50.70 49.73 50.63 128,236 +0.59(+1.18%)
Mar 30, 2012 50.30 50.40 50.03 50.04 113,242 -0.11(-0.22%)
Mar 29, 2012 49.80 50.25 49.55 50.15 93,092 +0.04(+0.08%)
Mar 28, 2012 50.65 50.90 49.84 50.11 202,088 -0.68(-1.34%)
Mar 27, 2012 51.09 51.24 50.72 50.79 129,715 -0.40(-0.78%)
Mar 26, 2012 50.99 51.48 50.95 51.19 177,624 +0.48(+0.95%)
Mar 23, 2012 50.32 50.78 50.19 50.71 99,382 +0.29(+0.58%)
Mar 22, 2012 50.71 50.72 50.00 50.42 87,221 -0.29(-0.57%)
Mar 21, 2012 50.74 50.97 50.46 50.71 116,553 -0.05(-0.10%)
Mar 20, 2012 50.55 51.10 50.54 50.76 78,917 -0.11(-0.22%)
Mar 19, 2012 50.68 51.18 50.51 50.87 97,291 -0.09(-0.18%)
Mar 16, 2012 50.98 51.19 50.84 50.96 213,126 -0.06(-0.12%)
Mar 15, 2012 51.03 51.13 50.44 51.02 100,299 -0.10(-0.20%)
Mar 14, 2012 51.87 51.97 51.05 51.12 171,853 -0.86(-1.65%)
Mar 13, 2012 52.06 52.06 51.37 51.98 127,052 +0.20(+0.39%)
Mar 12, 2012 51.40 52.00 51.36 51.78 111,384 +0.19(+0.37%)
Mar 09, 2012 51.17 52.00 51.13 51.59 131,737 +0.26(+0.51%)
Mar 08, 2012 51.42 51.44 50.88 51.33 133,364 +0.10(+0.20%)
Mar 07, 2012 51.17 51.36 50.74 51.23 160,997 -0.39(-0.76%)
Mar 06, 2012 51.68 51.83 51.27 51.62 381,028 -0.32(-0.62%)
Mar 05, 2012 50.86 51.94 50.54 51.94 176,317 +0.84(+1.64%)
Mar 02, 2012 51.47 51.74 50.49 51.10 250,753 -0.44(-0.85%)
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.