Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.08 41.45 40.63 41.10 5,475,254 +0.01(+0.03%)
May 30, 2012 41.41 41.43 40.98 41.09 4,759,034 -0.67(-1.61%)
May 29, 2012 41.33 41.99 41.32 41.76 4,307,906 +0.64(+1.55%)
May 25, 2012 40.90 41.42 40.90 41.12 3,276,795 -0.05(-0.13%)
May 24, 2012 41.49 41.68 40.61 41.17 7,430,141 -0.12(-0.28%)
May 23, 2012 40.81 41.39 40.57 41.29 4,557,095 +0.12(+0.30%)
May 22, 2012 40.63 41.71 40.46 41.17 7,577,337 +0.80(+1.98%)
May 21, 2012 39.53 40.40 39.28 40.37 4,954,054 +0.98(+2.49%)
May 18, 2012 39.77 39.93 39.27 39.39 8,040,934 -0.34(-0.87%)
May 17, 2012 40.92 41.00 39.67 39.73 7,394,713 -1.24(-3.02%)
May 16, 2012 40.81 41.26 40.78 40.97 4,610,172 +0.22(+0.54%)
May 15, 2012 40.77 41.52 40.69 40.75 5,719,569 -0.03(-0.07%)
May 14, 2012 41.53 41.69 40.71 40.78 5,828,420 -1.10(-2.64%)
May 11, 2012 41.53 42.27 41.51 41.88 4,357,497 +0.20(+0.48%)
May 10, 2012 41.45 41.97 41.34 41.68 4,742,153 +0.54(+1.31%)
May 09, 2012 41.47 41.53 41.03 41.15 6,562,344 -0.80(-1.91%)
May 08, 2012 42.02 42.09 41.36 41.95 6,998,712 -0.33(-0.79%)
May 07, 2012 41.54 42.46 41.38 42.28 5,746,844 +0.72(+1.73%)
May 04, 2012 41.89 42.02 41.35 41.56 5,072,553 -0.50(-1.18%)
May 03, 2012 43.22 43.28 41.75 42.06 9,806,997 -0.99(-2.29%)
May 02, 2012 42.82 43.27 42.72 43.04 4,243,301 +0.08(+0.19%)
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.