Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 50.14 51.14 49.56 49.78 20,115 -0.40(-0.80%)
Jul 30, 2012 52.43 53.20 49.88 50.18 14,807 -2.12(-4.05%)
Jul 27, 2012 50.66 52.85 50.06 52.30 18,347 +1.71(+3.38%)
Jul 26, 2012 50.99 51.07 50.43 50.59 9,028 +0.26(+0.52%)
Jul 25, 2012 50.35 50.62 50.00 50.33 14,429 +0.39(+0.78%)
Jul 24, 2012 50.35 50.35 49.62 49.94 13,376 -0.06(-0.12%)
Jul 23, 2012 48.91 50.39 48.91 50.00 17,749 +0.14(+0.28%)
Jul 20, 2012 50.00 50.22 49.41 49.86 36,266 -0.66(-1.31%)
Jul 19, 2012 52.20 52.34 50.24 50.52 22,410 -1.85(-3.53%)
Jul 18, 2012 53.17 53.17 52.04 52.37 17,772 -0.85(-1.60%)
Jul 17, 2012 53.60 55.00 52.91 53.22 11,252 +0.17(+0.32%)
Jul 16, 2012 54.35 54.35 52.46 53.05 8,124 -1.22(-2.25%)
Jul 13, 2012 52.96 55.01 52.96 54.27 24,953 +1.37(+2.59%)
Jul 12, 2012 52.78 53.08 52.14 52.90 17,720 -0.09(-0.17%)
Jul 11, 2012 52.75 53.07 52.38 52.99 35,008 +0.38(+0.72%)
Jul 10, 2012 52.44 52.90 52.00 52.61 17,346 +0.38(+0.73%)
Jul 09, 2012 52.59 52.90 52.03 52.23 18,844 -0.56(-1.06%)
Jul 06, 2012 52.30 53.25 52.30 52.79 14,041 -0.08(-0.15%)
Jul 05, 2012 52.86 53.37 52.50 52.87 11,633 -0.03(-0.06%)
Jul 03, 2012 53.06 53.67 52.48 52.90 20,837 +0.12(+0.23%)
Jul 02, 2012 51.85 52.99 51.80 52.78 46,207 +1.03(+1.99%)
Jun 29, 2012 51.72 52.53 51.09 51.75 34,858 +1.28(+2.54%)
Jun 28, 2012 51.03 51.75 49.38 50.47 23,078 -0.89(-1.73%)
Jun 27, 2012 50.52 51.79 50.46 51.36 15,579 +0.89(+1.76%)
Jun 26, 2012 50.17 51.03 49.32 50.47 16,664 +0.37(+0.74%)
Jun 25, 2012 50.90 51.46 49.95 50.10 11,514 -1.84(-3.54%)
Jun 22, 2012 50.92 52.50 50.42 51.94 43,097 +1.79(+3.57%)
Jun 21, 2012 51.75 51.75 49.63 50.15 19,463 -1.58(-3.05%)
Jun 20, 2012 51.75 51.96 51.25 51.73 16,075 +0.16(+0.31%)
Jun 19, 2012 49.99 51.60 49.99 51.57 26,991 +1.86(+3.74%)
Jun 18, 2012 50.01 50.43 49.52 49.71 36,942 -0.57(-1.13%)
Jun 15, 2012 50.10 50.55 50.00 50.28 59,368 -0.27(-0.53%)
Jun 14, 2012 49.90 50.66 49.55 50.55 52,609 +0.84(+1.69%)
Jun 13, 2012 50.74 51.11 49.08 49.71 25,339 -1.36(-2.66%)
Jun 12, 2012 50.74 51.08 49.77 51.07 23,238 +0.72(+1.43%)
Jun 11, 2012 51.80 51.80 50.30 50.35 25,900 -0.70(-1.37%)
Jun 08, 2012 51.12 51.49 50.96 51.05 21,351 -0.29(-0.56%)
Jun 07, 2012 52.38 52.38 50.59 51.34 31,145 -0.14(-0.27%)
Jun 06, 2012 51.88 52.10 51.03 51.48 39,843 +0.16(+0.31%)
Jun 05, 2012 51.07 51.42 50.81 51.32 26,621 +0.07(+0.14%)
Jun 04, 2012 51.55 51.89 50.74 51.25 24,416 +0.22(+0.43%)
Jun 01, 2012 51.06 52.16 50.92 51.03 33,801 -1.35(-2.58%)
May 31, 2012 52.80 52.80 51.86 52.38 65,339 -0.24(-0.46%)
May 30, 2012 52.87 53.19 52.52 52.62 18,702 -0.68(-1.28%)
May 29, 2012 53.00 53.82 52.57 53.30 22,463 +0.52(+0.99%)
May 25, 2012 51.79 52.88 51.08 52.78 23,705 +1.12(+2.17%)
May 24, 2012 50.09 51.67 49.83 51.66 19,734 +1.47(+2.93%)
May 23, 2012 49.98 51.25 48.92 50.19 29,419 -0.48(-0.95%)
May 22, 2012 51.91 51.91 50.28 50.67 25,369 -1.45(-2.78%)
May 21, 2012 50.83 52.33 50.83 52.12 37,577 +1.25(+2.46%)
May 18, 2012 50.24 51.62 50.21 50.87 25,919 +0.35(+0.69%)
May 17, 2012 51.34 51.91 50.29 50.52 39,665 -0.90(-1.75%)
May 16, 2012 50.52 51.93 50.23 51.42 24,886 +1.14(+2.27%)
May 15, 2012 50.94 51.27 50.25 50.28 26,664 -0.83(-1.62%)
May 14, 2012 50.98 51.86 50.69 51.11 27,184 -0.27(-0.53%)
May 11, 2012 52.61 52.92 51.03 51.38 31,669 -1.59(-3.00%)
May 10, 2012 54.63 54.63 52.51 52.97 23,534 -1.13(-2.09%)
May 09, 2012 51.00 54.87 51.00 54.10 60,379 +2.79(+5.44%)
May 08, 2012 51.00 51.64 50.66 51.31 16,372 +0.09(+0.18%)
May 07, 2012 50.61 51.73 50.32 51.22 28,988 +0.22(+0.43%)
May 04, 2012 51.01 51.22 50.15 51.00 39,325 -0.02(-0.04%)
May 03, 2012 51.71 52.23 49.47 51.02 60,830 -1.08(-2.07%)
May 02, 2012 49.82 52.11 49.52 52.10 36,272 +1.77(+3.52%)
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.