Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.49 40.08 39.24 39.89 668,590 +0.55(+1.40%)
May 30, 2012 39.37 39.56 39.25 39.34 474,928 -0.38(-0.96%)
May 29, 2012 39.52 39.76 39.41 39.72 428,548 +0.39(+0.99%)
May 25, 2012 39.33 39.53 39.12 39.33 532,224 -0.03(-0.08%)
May 24, 2012 40.00 40.00 39.15 39.36 573,965 -0.60(-1.50%)
May 23, 2012 40.00 40.07 39.51 39.96 524,645 -0.37(-0.92%)
May 22, 2012 40.20 40.33 40.07 40.33 517,921 +0.02(+0.05%)
May 21, 2012 39.85 40.32 39.80 40.31 356,118 +0.54(+1.36%)
May 18, 2012 40.41 40.42 39.57 39.77 691,521 -0.45(-1.12%)
May 17, 2012 40.40 40.48 40.14 40.22 914,431 -0.23(-0.57%)
May 16, 2012 40.53 40.69 40.23 40.45 654,105 -0.02(-0.05%)
May 15, 2012 40.23 40.75 40.06 40.47 605,804 +0.18(+0.45%)
May 14, 2012 40.35 40.46 40.10 40.29 325,977 -0.25(-0.62%)
May 11, 2012 40.56 41.08 40.51 40.54 376,322 +0.01(+0.02%)
May 10, 2012 40.58 40.68 40.26 40.53 511,258 +0.28(+0.70%)
May 09, 2012 40.26 40.49 39.95 40.25 705,004 -0.32(-0.79%)
May 08, 2012 40.96 41.19 40.32 40.57 627,714 -0.57(-1.39%)
May 07, 2012 40.53 41.16 40.47 41.14 551,115 +0.56(+1.38%)
May 04, 2012 40.56 40.70 40.33 40.58 450,612 -0.21(-0.51%)
May 03, 2012 41.00 41.00 40.38 40.79 568,881 -0.02(-0.05%)
May 02, 2012 40.38 40.91 40.15 40.81 584,793 +0.24(+0.59%)
May 01, 2012 40.42 40.68 40.35 40.57 554,816 +0.04(+0.10%)
Apr 30, 2012 40.49 40.61 40.23 40.53 478,721 -0.18(-0.44%)
Apr 27, 2012 40.29 40.74 40.09 40.71 809,302 +0.61(+1.52%)
Apr 26, 2012 40.21 40.26 39.99 40.10 601,772 -0.06(-0.15%)
Apr 25, 2012 40.44 40.44 40.01 40.16 708,767 -0.07(-0.17%)
Apr 24, 2012 40.05 40.31 40.03 40.23 507,220 +0.21(+0.52%)
Apr 23, 2012 40.04 40.07 39.78 40.02 797,776 -0.29(-0.72%)
Apr 20, 2012 40.28 40.45 40.20 40.31 433,756 +0.22(+0.55%)
Apr 19, 2012 40.23 40.42 39.97 40.09 401,451 -0.15(-0.37%)
Apr 18, 2012 40.31 40.63 40.13 40.24 448,558 -0.04(-0.10%)
Apr 17, 2012 40.17 40.52 40.11 40.28 359,274 +0.47(+1.18%)
Apr 16, 2012 39.84 40.02 39.70 39.81 474,575 +0.14(+0.35%)
Apr 13, 2012 40.05 40.13 39.64 39.67 467,779 -0.37(-0.92%)
Apr 12, 2012 39.93 40.16 39.70 40.04 450,627 +0.35(+0.88%)
Apr 11, 2012 39.43 39.93 39.31 39.69 510,051 +0.41(+1.04%)
Apr 10, 2012 40.02 40.02 39.22 39.28 646,678 -0.92(-2.29%)
Apr 09, 2012 40.10 40.28 40.01 40.20 332,431 -0.30(-0.74%)
Apr 05, 2012 40.49 40.55 40.32 40.50 440,400 +0.16(+0.40%)
Apr 04, 2012 40.37 40.52 40.17 40.34 540,666 -0.15(-0.37%)
Apr 03, 2012 40.51 40.85 40.41 40.49 595,237 -0.06(-0.15%)
Apr 02, 2012 40.13 40.59 40.07 40.55 463,637 +0.49(+1.22%)
Mar 30, 2012 40.11 40.19 39.94 40.06 345,437 -0.05(-0.12%)
Mar 29, 2012 39.85 40.15 39.53 40.11 891,977 +0.11(+0.27%)
Mar 28, 2012 39.97 40.37 39.69 40.00 580,787 +0.07(+0.18%)
Mar 27, 2012 40.38 40.43 39.93 39.93 522,790 -0.40(-0.99%)
Mar 26, 2012 40.31 40.60 40.16 40.33 648,243 +0.25(+0.62%)
Mar 23, 2012 39.95 40.17 39.88 40.08 551,815 +0.07(+0.17%)
Mar 22, 2012 39.86 40.14 39.85 40.01 858,207 -0.27(-0.67%)
Mar 21, 2012 39.94 40.35 39.89 40.28 912,677 +0.44(+1.10%)
Mar 20, 2012 39.91 40.11 39.50 39.84 1,401,077 -0.21(-0.52%)
Mar 19, 2012 40.02 40.41 39.95 40.05 864,004 -0.01(-0.02%)
Mar 16, 2012 40.47 40.47 40.00 40.06 806,853 -0.32(-0.79%)
Mar 15, 2012 40.20 40.82 40.00 40.38 940,607 -0.10(-0.25%)
Mar 14, 2012 41.28 41.44 40.30 40.48 717,533 -0.78(-1.89%)
Mar 13, 2012 41.58 41.58 41.10 41.26 640,337 -0.70(-1.67%)
Mar 12, 2012 41.87 42.07 41.78 41.96 586,577 +0.03(+0.07%)
Mar 09, 2012 41.89 42.07 41.74 41.93 670,258 +0.19(+0.46%)
Mar 08, 2012 41.60 42.03 41.53 41.74 727,559 +0.54(+1.31%)
Mar 07, 2012 40.94 41.37 40.71 41.20 513,225 +0.27(+0.66%)
Mar 06, 2012 41.01 41.21 40.75 40.93 519,653 -0.31(-0.75%)
Mar 05, 2012 41.06 41.35 40.85 41.24 549,408 +0.11(+0.27%)
Mar 02, 2012 41.22 41.22 40.97 41.13 672,890 -0.07(-0.17%)
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.