Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.08 39.35 38.92 39.35 2,043,831 +0.61(+1.57%)
Jun 28, 2012 37.95 38.81 37.50 38.74 2,590,556 +0.61(+1.60%)
Jun 27, 2012 37.66 38.20 37.58 38.13 1,708,820 +0.42(+1.11%)
Jun 26, 2012 37.81 38.00 37.57 37.71 1,814,162 -0.04(-0.11%)
Jun 25, 2012 37.58 37.85 37.43 37.75 2,837,561 -0.18(-0.47%)
Jun 22, 2012 37.91 38.07 37.58 37.93 1,733,484 +0.24(+0.64%)
Jun 21, 2012 38.05 38.19 37.61 37.69 1,609,379 -0.27(-0.71%)
Jun 20, 2012 37.92 38.14 37.62 37.96 1,300,204 -0.08(-0.21%)
Jun 19, 2012 37.86 38.53 37.78 38.04 2,137,543 +0.23(+0.61%)
Jun 18, 2012 37.19 38.03 37.12 37.81 1,682,317 +0.52(+1.39%)
Jun 15, 2012 37.15 37.30 36.91 37.29 2,613,783 +0.33(+0.89%)
Jun 14, 2012 36.76 37.12 36.68 36.96 1,575,619 +0.51(+1.40%)
Jun 13, 2012 36.90 37.06 36.35 36.45 2,026,685 -0.55(-1.49%)
Jun 12, 2012 36.47 37.02 36.21 37.00 2,301,633 +0.54(+1.48%)
Jun 11, 2012 37.29 37.29 36.46 36.46 1,550,389 -0.60(-1.62%)
Jun 08, 2012 36.89 37.27 36.89 37.06 1,281,630 +0.08(+0.22%)
Jun 07, 2012 37.53 37.58 36.94 36.98 1,834,048 -0.32(-0.84%)
Jun 06, 2012 36.91 37.32 36.58 37.30 1,626,996 +0.55(+1.48%)
Jun 05, 2012 36.28 36.81 36.05 36.75 1,654,738 +0.34(+0.93%)
Jun 04, 2012 36.24 36.45 36.02 36.41 2,551,611 +0.13(+0.36%)
Jun 01, 2012 36.65 36.83 36.26 36.28 2,200,861 -0.71(-1.92%)
May 31, 2012 36.80 37.26 36.54 36.99 3,961,667 +0.14(+0.38%)
May 30, 2012 36.36 37.06 36.23 36.85 3,984,372 +0.34(+0.93%)
May 29, 2012 37.00 37.10 36.39 36.51 2,286,176 -0.39(-1.06%)
May 25, 2012 36.53 36.99 36.44 36.90 1,442,448 +0.44(+1.21%)
May 24, 2012 36.31 36.56 36.12 36.46 1,441,114 +0.15(+0.41%)
May 23, 2012 36.14 36.50 35.98 36.31 2,000,042 +0.06(+0.17%)
May 22, 2012 36.68 36.73 36.09 36.25 2,029,020 +0.17(+0.47%)
May 21, 2012 35.98 36.42 35.98 36.08 1,959,556 +0.09(+0.25%)
May 18, 2012 36.45 36.66 35.94 35.99 3,549,295 -0.45(-1.23%)
May 17, 2012 36.52 36.76 36.44 36.44 2,473,947 -0.26(-0.71%)
May 16, 2012 36.54 37.01 36.48 36.70 3,174,912 +0.30(+0.82%)
May 15, 2012 36.54 36.89 36.35 36.40 1,947,594 -0.25(-0.68%)
May 14, 2012 36.36 36.87 36.24 36.65 1,931,793 +0.03(+0.08%)
May 11, 2012 36.45 37.03 36.45 36.62 1,847,031 +0.04(+0.11%)
May 10, 2012 36.36 37.12 36.28 36.58 4,883,092 +0.57(+1.58%)
May 09, 2012 35.92 36.25 35.59 36.01 2,492,407 -0.15(-0.41%)
May 08, 2012 35.68 36.22 35.48 36.16 4,820,444 +0.21(+0.58%)
May 07, 2012 36.11 36.31 35.89 35.95 3,622,366 -0.22(-0.61%)
May 04, 2012 36.54 36.62 36.15 36.17 2,117,006 -0.38(-1.04%)
May 03, 2012 37.16 37.19 36.44 36.55 3,201,620 -0.66(-1.77%)
May 02, 2012 37.25 37.51 37.14 37.21 2,158,686 -0.09(-0.24%)
May 01, 2012 37.06 37.58 36.90 37.30 4,151,432 +0.09(+0.24%)
Apr 30, 2012 36.85 37.33 36.81 37.21 2,093,396 +0.31(+0.84%)
Apr 27, 2012 37.15 37.20 36.60 36.90 2,952,013 -0.07(-0.19%)
Apr 26, 2012 37.87 37.87 36.87 36.97 4,175,188 -0.88(-2.32%)
Apr 25, 2012 37.70 38.17 37.51 37.85 2,965,770 +0.35(+0.93%)
Apr 24, 2012 37.42 37.72 37.23 37.50 2,520,295 +0.01(+0.03%)
Apr 23, 2012 36.80 37.68 36.28 37.49 2,768,935 -0.26(-0.69%)
Apr 20, 2012 37.71 37.90 37.52 37.75 2,240,449 +0.27(+0.72%)
Apr 19, 2012 37.54 37.74 37.23 37.48 2,585,330 +0.03(+0.08%)
Apr 18, 2012 38.11 38.20 37.41 37.45 3,736,996 -0.77(-2.01%)
Apr 17, 2012 37.70 38.38 37.60 38.22 2,316,908 +0.74(+1.97%)
Apr 16, 2012 37.62 37.73 37.39 37.48 2,757,235 -0.05(-0.13%)
Apr 13, 2012 38.03 38.34 37.49 37.53 3,816,264 -1.28(-3.30%)
Apr 12, 2012 39.00 39.49 38.78 38.81 3,371,569 +0.03(+0.08%)
Apr 11, 2012 38.72 38.85 38.52 38.78 2,632,894 +0.39(+1.02%)
Apr 10, 2012 38.46 38.86 38.25 38.39 3,277,608 -0.05(-0.13%)
Apr 09, 2012 38.10 38.70 37.65 38.44 2,507,355 +0.22(+0.58%)
Apr 05, 2012 38.28 38.54 38.20 38.22 2,421,881 -0.26(-0.68%)
Apr 04, 2012 38.40 38.79 38.30 38.48 2,198,651 -0.20(-0.52%)
Apr 03, 2012 39.13 39.22 38.46 38.68 2,894,723 -0.51(-1.30%)
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.