Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 53.44 53.44 52.74 52.86 111,459 -0.42(-0.79%)
Jul 30, 2012 53.04 53.48 52.94 53.28 112,097 +0.26(+0.49%)
Jul 27, 2012 52.39 53.12 52.35 53.02 169,042 +0.84(+1.61%)
Jul 26, 2012 52.27 52.42 51.95 52.18 84,227 +0.42(+0.81%)
Jul 25, 2012 52.36 52.36 51.50 51.76 83,436 -0.25(-0.48%)
Jul 24, 2012 52.63 52.72 51.54 52.01 140,763 -0.38(-0.73%)
Jul 23, 2012 52.05 52.61 52.02 52.39 106,816 -0.48(-0.91%)
Jul 20, 2012 52.40 53.17 52.30 52.87 152,402 +0.21(+0.40%)
Jul 19, 2012 52.90 52.90 52.27 52.66 86,249 -0.08(-0.15%)
Jul 18, 2012 52.89 53.16 52.64 52.74 136,374 -0.29(-0.55%)
Jul 17, 2012 53.11 53.34 52.43 53.03 84,366 +0.00(+0.00%)
Jul 16, 2012 53.04 53.34 52.76 53.03 88,366 -0.17(-0.32%)
Jul 13, 2012 52.77 53.53 52.77 53.20 77,039 +0.59(+1.12%)
Jul 12, 2012 52.70 52.83 52.36 52.61 86,633 -0.20(-0.38%)
Jul 11, 2012 52.79 53.06 52.54 52.81 80,007 +0.14(+0.27%)
Jul 10, 2012 52.83 53.12 52.47 52.67 81,034 +0.15(+0.29%)
Jul 09, 2012 52.84 52.84 52.12 52.52 149,449 -0.28(-0.53%)
Jul 06, 2012 52.52 52.99 52.46 52.80 355,355 -0.20(-0.38%)
Jul 05, 2012 52.97 53.06 52.66 53.00 134,869 +0.08(+0.15%)
Jul 03, 2012 52.18 52.93 51.92 52.92 137,615 +0.92(+1.77%)
Jul 02, 2012 50.96 52.07 50.93 52.00 186,216 +1.03(+2.02%)
Jun 29, 2012 51.90 51.90 50.72 50.97 167,372 -0.01(-0.02%)
Jun 28, 2012 50.29 51.02 50.01 50.98 218,876 +0.39(+0.77%)
Jun 27, 2012 50.39 50.89 50.39 50.59 89,631 +0.34(+0.68%)
Jun 26, 2012 50.24 50.62 50.03 50.25 120,091 +0.12(+0.24%)
Jun 25, 2012 49.89 50.29 49.77 50.13 119,825 -0.27(-0.54%)
Jun 22, 2012 49.83 50.49 49.72 50.40 279,600 +0.67(+1.35%)
Jun 21, 2012 50.22 50.27 49.70 49.73 139,181 -0.38(-0.76%)
Jun 20, 2012 50.73 50.82 50.02 50.11 100,763 -0.73(-1.44%)
Jun 19, 2012 50.64 51.29 50.48 50.84 142,869 +0.29(+0.57%)
Jun 18, 2012 50.49 51.05 50.49 50.55 92,660 -0.16(-0.32%)
Jun 15, 2012 50.93 51.39 50.63 50.71 206,665 -0.11(-0.22%)
Jun 14, 2012 50.32 50.84 50.25 50.82 109,082 +0.67(+1.34%)
Jun 13, 2012 50.29 50.84 49.91 50.15 98,127 -0.03(-0.06%)
Jun 12, 2012 50.42 50.56 49.79 50.18 143,878 +0.01(+0.02%)
Jun 11, 2012 50.83 51.05 50.14 50.17 174,186 -0.33(-0.65%)
Jun 08, 2012 50.06 50.66 49.92 50.50 320,404 +0.31(+0.62%)
Jun 07, 2012 50.36 50.49 50.04 50.19 337,203 -0.09(-0.18%)
Jun 06, 2012 49.59 50.43 49.31 50.28 228,994 +1.04(+2.11%)
Jun 05, 2012 48.78 49.47 48.65 49.24 180,940 +0.39(+0.80%)
Jun 04, 2012 49.03 49.03 48.62 48.85 270,980 +0.10(+0.21%)
Jun 01, 2012 47.61 49.05 47.46 48.75 282,035 +0.34(+0.70%)
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%)
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.