Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.39 36.44 35.15 35.88 3,212,744 -0.49(-1.36%)
May 30, 2012 37.62 37.80 36.30 36.37 3,170,414 -1.78(-4.65%)
May 29, 2012 37.65 38.94 37.65 38.15 4,177,030 +0.98(+2.64%)
May 25, 2012 37.97 38.02 37.09 37.16 3,219,460 -0.73(-1.91%)
May 24, 2012 38.59 38.59 37.41 37.89 3,246,216 -0.58(-1.49%)
May 23, 2012 37.77 38.51 37.38 38.47 2,798,502 +0.26(+0.68%)
May 22, 2012 38.38 38.77 37.92 38.20 2,909,838 +0.05(+0.13%)
May 21, 2012 36.88 38.37 36.85 38.16 3,716,886 +1.51(+4.11%)
May 18, 2012 36.98 37.17 36.37 36.65 3,564,112 -0.20(-0.54%)
May 17, 2012 37.58 37.88 36.84 36.85 4,411,220 -0.75(-2.01%)
May 16, 2012 37.73 38.38 37.53 37.60 2,633,560 +0.05(+0.13%)
May 15, 2012 38.05 38.33 37.47 37.55 3,762,146 -0.60(-1.59%)
May 14, 2012 38.52 38.91 38.13 38.16 2,874,366 -0.63(-1.62%)
May 11, 2012 38.40 39.29 38.37 38.79 1,852,954 +0.14(+0.38%)
May 10, 2012 39.03 39.23 38.55 38.65 2,322,418 +0.02(+0.05%)
May 09, 2012 38.26 38.97 38.19 38.62 4,254,698 -0.24(-0.63%)
May 08, 2012 39.27 39.31 38.18 38.87 3,008,724 -0.55(-1.40%)
May 07, 2012 38.74 39.62 38.67 39.42 1,901,548 +0.43(+1.10%)
May 04, 2012 39.70 39.78 38.76 38.99 2,271,822 -0.86(-2.17%)
May 03, 2012 40.80 40.87 39.74 39.85 3,421,682 -1.02(-2.50%)
May 02, 2012 39.90 41.08 39.55 40.88 3,086,616 +0.75(+1.87%)
May 01, 2012 39.51 40.44 39.38 40.12 2,611,150 +0.60(+1.53%)
Apr 30, 2012 39.56 39.56 39.14 39.52 3,133,344 -0.34(-0.85%)
Apr 27, 2012 40.43 40.61 39.63 39.86 2,628,022 -0.13(-0.34%)
Apr 26, 2012 40.01 40.40 39.05 39.99 6,980,802 -1.26(-3.05%)
Apr 25, 2012 40.36 41.48 40.36 41.26 3,042,672 +1.46(+3.67%)
Apr 24, 2012 40.16 40.26 39.60 39.80 2,199,672 -0.23(-0.59%)
Apr 23, 2012 39.68 40.25 39.19 40.03 2,425,796 -0.27(-0.66%)
Apr 20, 2012 41.05 41.16 40.17 40.30 2,970,764 -0.43(-1.06%)
Apr 19, 2012 41.80 42.08 40.65 40.73 2,445,646 -1.19(-2.84%)
Apr 18, 2012 41.55 42.06 41.20 41.91 2,115,606 +0.12(+0.29%)
Apr 17, 2012 41.62 42.20 41.17 41.80 2,729,314 +0.50(+1.20%)
Apr 16, 2012 41.23 41.53 40.56 41.30 1,903,860 +0.40(+0.98%)
Apr 13, 2012 41.56 41.97 40.86 40.90 2,227,428 -0.94(-2.25%)
Apr 12, 2012 40.90 41.88 40.87 41.84 2,273,996 +1.13(+2.78%)
Apr 11, 2012 40.58 41.33 40.33 40.71 3,048,612 +0.92(+2.31%)
Apr 10, 2012 40.91 41.09 39.65 39.79 3,952,234 -1.12(-2.73%)
Apr 09, 2012 41.49 41.49 40.72 40.91 1,942,014 -1.27(-3.01%)
Apr 05, 2012 41.83 42.34 41.58 42.17 2,172,162 +0.10(+0.25%)
Apr 04, 2012 42.15 42.27 41.59 42.07 2,260,816 -0.46(-1.09%)
Apr 03, 2012 42.80 43.50 42.38 42.53 2,626,844 -0.20(-0.46%)
Apr 02, 2012 42.01 42.99 41.69 42.73 1,875,624 +0.56(+1.33%)
Mar 30, 2012 42.33 42.39 41.79 42.17 1,407,456 +0.19(+0.44%)
Mar 29, 2012 41.74 42.05 41.49 41.98 1,675,078 -0.01(-0.01%)
Mar 28, 2012 42.88 43.05 41.38 41.99 1,774,718 -1.00(-2.34%)
Mar 27, 2012 42.79 43.58 42.73 42.99 3,281,586 +0.34(+0.80%)
Mar 26, 2012 42.27 42.70 41.52 42.66 1,784,302 +0.73(+1.75%)
Mar 23, 2012 41.56 42.15 41.16 41.92 1,660,470 +0.26(+0.61%)
Mar 22, 2012 41.68 41.88 41.14 41.66 1,934,092 -0.56(-1.34%)
Mar 21, 2012 42.03 42.47 41.62 42.23 1,710,616 +0.51(+1.23%)
Mar 20, 2012 42.04 42.04 41.24 41.72 3,049,988 -0.72(-1.70%)
Mar 19, 2012 42.61 42.72 41.98 42.44 3,799,092 -0.43(-1.01%)
Mar 16, 2012 43.73 43.73 42.63 42.87 2,119,064 -0.66(-1.50%)
Mar 15, 2012 43.24 43.52 42.94 43.52 1,647,852 +0.20(+0.45%)
Mar 14, 2012 42.62 43.35 42.51 43.33 2,876,578 +0.59(+1.39%)
Mar 13, 2012 41.91 42.79 41.59 42.73 2,263,762 +1.22(+2.94%)
Mar 12, 2012 41.88 42.00 41.19 41.52 2,119,526 -0.41(-0.98%)
Mar 09, 2012 41.22 42.10 41.02 41.92 2,236,182 +0.75(+1.83%)
Mar 08, 2012 40.65 41.55 40.55 41.17 2,161,680 +1.29(+3.23%)
Mar 07, 2012 40.00 40.31 39.73 39.88 1,767,274 +0.11(+0.26%)
Mar 06, 2012 40.77 40.77 39.53 39.77 3,235,424 -1.68(-4.05%)
Mar 05, 2012 42.60 42.63 41.28 41.45 2,312,420 -1.26(-2.94%)
Mar 02, 2012 42.00 43.49 41.94 42.71 5,987,208 +0.62(+1.46%)
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.