Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.48 40.10 38.99 39.78 1,346,048 +0.20(+0.51%)
May 30, 2012 39.49 39.84 38.86 39.58 912,337 -0.64(-1.59%)
May 29, 2012 39.68 40.27 39.60 40.22 850,153 +0.85(+2.16%)
May 25, 2012 39.24 39.59 39.12 39.37 485,719 +0.19(+0.48%)
May 24, 2012 40.32 40.32 38.92 39.18 1,010,246 -1.03(-2.56%)
May 23, 2012 39.48 40.24 39.20 40.21 1,390,582 +0.41(+1.03%)
May 22, 2012 39.60 39.82 39.44 39.80 1,521,859 +0.15(+0.38%)
May 21, 2012 38.52 39.74 38.46 39.65 1,766,539 +1.22(+3.17%)
May 18, 2012 39.18 39.18 38.33 38.43 656,626 -0.52(-1.34%)
May 17, 2012 39.60 39.75 38.91 38.95 732,523 -0.68(-1.72%)
May 16, 2012 40.57 40.59 39.61 39.63 860,261 -0.59(-1.47%)
May 15, 2012 40.53 40.76 40.15 40.22 807,845 -0.44(-1.08%)
May 14, 2012 40.82 40.94 40.52 40.66 713,151 -0.57(-1.38%)
May 11, 2012 41.06 41.63 40.94 41.23 626,985 -0.11(-0.27%)
May 10, 2012 41.70 41.78 41.27 41.34 703,120 -0.06(-0.14%)
May 09, 2012 40.99 41.74 40.88 41.40 954,314 -0.21(-0.50%)
May 08, 2012 41.01 41.70 40.85 41.61 1,119,093 +0.41(+1.00%)
May 07, 2012 40.71 41.33 40.71 41.20 1,212,898 +0.18(+0.44%)
May 04, 2012 41.58 41.60 40.95 41.02 1,152,759 -0.90(-2.15%)
May 03, 2012 42.60 42.61 41.89 41.92 1,181,810 -0.79(-1.85%)
May 02, 2012 43.61 43.66 42.59 42.71 1,726,616 -1.79(-4.02%)
May 01, 2012 43.98 45.55 43.24 44.50 2,697,284 -1.04(-2.28%)
Apr 30, 2012 45.52 45.74 45.23 45.54 888,423 -0.10(-0.22%)
Apr 27, 2012 45.45 45.79 45.36 45.64 822,211 +0.29(+0.64%)
Apr 26, 2012 44.89 45.43 44.80 45.35 795,835 +0.45(+1.00%)
Apr 25, 2012 44.25 44.99 43.67 44.90 778,080 +1.07(+2.44%)
Apr 24, 2012 43.64 43.92 43.41 43.83 636,531 +0.24(+0.55%)
Apr 23, 2012 43.75 43.79 43.45 43.59 609,396 -0.51(-1.16%)
Apr 20, 2012 44.35 44.68 43.97 44.10 847,525 -0.11(-0.25%)
Apr 19, 2012 44.53 44.76 43.87 44.21 641,983 -0.40(-0.90%)
Apr 18, 2012 44.60 44.77 44.32 44.61 605,832 -0.06(-0.13%)
Apr 17, 2012 44.13 44.96 44.05 44.67 592,405 +0.82(+1.87%)
Apr 16, 2012 44.77 44.89 43.83 43.85 782,035 -0.57(-1.28%)
Apr 13, 2012 44.30 44.59 44.19 44.42 670,048 +0.08(+0.18%)
Apr 12, 2012 43.82 44.54 43.81 44.34 463,202 +0.53(+1.21%)
Apr 11, 2012 43.62 44.18 43.53 43.81 657,775 +0.84(+1.95%)
Apr 10, 2012 43.75 44.06 42.93 42.97 841,118 -0.81(-1.85%)
Apr 09, 2012 43.51 43.91 43.50 43.78 668,338 -0.28(-0.64%)
Apr 05, 2012 44.20 44.46 43.83 44.06 715,684 -0.35(-0.79%)
Apr 04, 2012 44.74 44.84 44.14 44.41 923,435 -0.65(-1.44%)
Apr 03, 2012 45.56 45.66 44.74 45.06 1,020,638 -0.64(-1.40%)
Apr 02, 2012 45.11 45.76 44.87 45.70 1,008,246 +0.62(+1.38%)
Mar 30, 2012 45.05 45.42 44.67 45.08 845,946 +0.36(+0.81%)
Mar 29, 2012 44.49 44.82 44.23 44.72 567,480 -0.05(-0.11%)
Mar 28, 2012 44.74 44.80 44.19 44.77 670,526 +0.04(+0.09%)
Mar 27, 2012 45.14 45.21 44.67 44.73 547,249 -0.30(-0.67%)
Mar 26, 2012 44.35 45.05 44.30 45.03 814,240 +0.98(+2.22%)
Mar 23, 2012 43.87 44.19 43.73 44.05 396,241 +0.33(+0.75%)
Mar 22, 2012 43.65 43.85 43.32 43.72 987,537 -0.10(-0.23%)
Mar 21, 2012 43.98 43.98 43.35 43.82 552,504 -0.17(-0.39%)
Mar 20, 2012 44.12 44.12 43.62 43.99 457,383 -0.38(-0.86%)
Mar 19, 2012 44.45 45.10 44.03 44.37 623,668 -0.03(-0.07%)
Mar 16, 2012 44.38 44.54 44.23 44.40 972,825 +0.20(+0.45%)
Mar 15, 2012 43.93 44.32 43.74 44.20 584,965 +0.37(+0.84%)
Mar 14, 2012 43.75 44.00 43.65 43.83 384,193 -0.06(-0.14%)
Mar 13, 2012 43.79 43.96 43.51 43.89 704,196 +0.33(+0.76%)
Mar 12, 2012 43.64 43.90 43.22 43.56 439,592 -0.06(-0.14%)
Mar 09, 2012 43.29 43.90 43.27 43.62 505,806 +0.34(+0.79%)
Mar 08, 2012 42.85 43.42 42.85 43.28 634,448 +0.64(+1.50%)
Mar 07, 2012 42.76 42.91 42.56 42.64 722,066 -0.01(-0.02%)
Mar 06, 2012 43.15 43.18 42.52 42.65 644,441 -0.96(-2.20%)
Mar 05, 2012 43.50 43.68 43.18 43.61 756,615 -0.18(-0.41%)
Mar 02, 2012 43.95 44.39 43.74 43.79 766,556 -0.14(-0.32%)
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.