Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.95 40.00 39.31 39.84 6,129,037 +0.79(+2.02%)
Jun 28, 2012 38.28 39.12 38.15 39.05 4,893,244 +0.44(+1.14%)
Jun 27, 2012 37.85 38.72 37.85 38.61 6,484,693 +1.11(+2.97%)
Jun 26, 2012 37.19 37.67 37.10 37.49 5,071,458 +0.18(+0.48%)
Jun 25, 2012 37.65 37.87 37.22 37.32 7,057,193 -0.81(-2.13%)
Jun 22, 2012 37.87 38.37 37.35 38.13 8,087,401 +0.42(+1.11%)
Jun 21, 2012 39.05 39.12 37.67 37.71 9,903,602 -1.44(-3.67%)
Jun 20, 2012 39.87 39.91 38.92 39.14 6,376,539 -0.58(-1.45%)
Jun 19, 2012 39.28 39.82 38.98 39.72 7,064,897 +0.65(+1.67%)
Jun 18, 2012 39.21 39.33 38.79 39.07 6,449,722 -0.33(-0.84%)
Jun 15, 2012 39.05 39.45 38.59 39.40 7,370,307 +0.45(+1.15%)
Jun 14, 2012 38.81 39.24 38.54 38.95 6,170,511 +0.25(+0.64%)
Jun 13, 2012 39.27 39.45 38.49 38.70 8,157,505 -0.69(-1.76%)
Jun 12, 2012 39.43 39.73 39.04 39.40 5,816,254 +0.20(+0.51%)
Jun 11, 2012 40.65 40.84 39.15 39.20 5,657,809 -0.99(-2.47%)
Jun 08, 2012 40.31 40.57 39.89 40.19 4,889,211 -0.40(-0.99%)
Jun 07, 2012 41.68 42.05 40.51 40.59 5,195,604 -0.54(-1.31%)
Jun 06, 2012 40.82 41.35 40.62 41.14 6,676,322 +0.70(+1.73%)
Jun 05, 2012 39.80 40.57 39.66 40.44 4,154,626 +0.49(+1.22%)
Jun 04, 2012 39.72 40.12 39.12 39.95 5,348,932 +0.25(+0.64%)
Jun 01, 2012 40.01 40.13 39.40 39.70 7,186,659 -1.05(-2.57%)
May 31, 2012 40.90 41.07 40.14 40.75 6,860,053 -0.16(-0.39%)
May 30, 2012 41.31 41.35 40.65 40.90 5,152,662 -0.96(-2.29%)
May 29, 2012 41.53 42.31 41.40 41.86 4,228,455 +0.77(+1.88%)
May 25, 2012 41.22 41.63 40.95 41.09 6,569,131 -0.28(-0.68%)
May 24, 2012 42.11 42.11 40.87 41.37 7,145,903 -0.50(-1.19%)
May 23, 2012 41.59 41.97 40.88 41.87 9,070,394 -0.31(-0.75%)
May 22, 2012 42.85 43.41 41.85 42.18 7,120,236 -0.87(-2.02%)
May 21, 2012 42.16 43.08 41.98 43.05 3,839,652 +1.00(+2.38%)
May 18, 2012 42.33 42.68 41.81 42.05 6,260,513 +0.03(+0.08%)
May 17, 2012 42.22 42.72 41.88 42.02 5,403,410 -0.21(-0.50%)
May 16, 2012 42.98 43.61 42.13 42.23 4,718,961 -0.45(-1.06%)
May 15, 2012 43.64 43.94 42.50 42.68 5,702,357 -0.97(-2.23%)
May 14, 2012 43.55 44.18 43.47 43.65 5,532,435 -0.49(-1.10%)
May 11, 2012 43.81 44.53 43.64 44.14 5,747,811 -0.08(-0.19%)
May 10, 2012 44.23 44.92 43.95 44.22 5,230,939 +0.39(+0.89%)
May 09, 2012 43.52 44.22 42.80 43.83 7,065,054 -0.33(-0.74%)
May 08, 2012 43.72 44.24 42.96 44.16 7,447,091 +0.11(+0.25%)
May 07, 2012 44.26 44.37 43.33 44.05 5,633,448 -0.47(-1.05%)
May 04, 2012 45.13 45.18 43.98 44.52 8,901,977 -0.99(-2.17%)
May 03, 2012 46.62 46.82 45.28 45.50 7,146,963 -1.09(-2.34%)
May 02, 2012 46.41 47.58 46.23 46.59 9,217,865 -1.77(-3.67%)
May 01, 2012 47.97 48.66 47.51 48.36 5,870,511 +0.55(+1.15%)
Apr 30, 2012 47.69 47.84 47.13 47.82 4,247,838 +0.13(+0.27%)
Apr 27, 2012 47.17 47.77 47.06 47.69 4,545,457 +0.42(+0.88%)
Apr 26, 2012 46.26 47.32 46.10 47.27 5,329,194 +0.92(+1.99%)
Apr 25, 2012 46.11 46.43 45.52 46.35 5,958,532 +0.62(+1.36%)
Apr 24, 2012 45.28 45.86 44.98 45.72 6,189,781 +0.57(+1.27%)
Apr 23, 2012 44.49 45.52 43.79 45.15 7,189,441 +0.49(+1.10%)
Apr 20, 2012 45.42 45.70 44.49 44.65 6,282,420 -0.47(-1.03%)
Apr 19, 2012 45.60 46.07 44.85 45.12 5,630,944 -0.54(-1.18%)
Apr 18, 2012 46.38 46.54 45.61 45.66 4,508,377 -1.02(-2.19%)
Apr 17, 2012 46.47 47.05 46.15 46.68 4,695,428 +0.81(+1.78%)
Apr 16, 2012 46.72 46.77 45.78 45.87 4,438,727 -0.57(-1.24%)
Apr 13, 2012 47.37 47.39 46.40 46.44 3,224,792 -0.88(-1.87%)
Apr 12, 2012 46.36 47.46 46.30 47.32 5,179,910 +0.97(+2.08%)
Apr 11, 2012 47.63 47.71 46.27 46.36 4,732,042 -0.84(-1.77%)
Apr 10, 2012 48.11 48.35 46.54 47.19 7,065,369 -0.92(-1.92%)
Apr 09, 2012 48.20 48.65 47.78 48.12 4,429,710 -0.60(-1.24%)
Apr 05, 2012 49.15 49.91 48.60 48.72 5,987,936 -0.08(-0.15%)
Apr 04, 2012 48.12 49.48 47.96 48.80 9,224,738 +0.09(+0.18%)
Apr 03, 2012 49.32 49.35 48.32 48.71 5,978,826 -0.81(-1.63%)
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.