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%)
May 01, 2012 42.65 43.42 42.57 42.96 3,971,579 +0.48(+1.13%)
Apr 30, 2012 42.71 42.80 42.31 42.48 3,515,563 -0.34(-0.80%)
Apr 27, 2012 42.61 42.95 42.28 42.83 3,772,730 +0.25(+0.59%)
Apr 26, 2012 42.52 42.81 42.27 42.58 4,802,365 +0.08(+0.19%)
Apr 25, 2012 42.46 42.67 42.15 42.49 7,210,079 +0.30(+0.71%)
Apr 24, 2012 42.92 43.14 42.10 42.20 7,521,547 -0.90(-2.09%)
Apr 23, 2012 42.95 43.13 42.52 43.10 7,056,518 -0.09(-0.20%)
Apr 20, 2012 42.19 43.48 41.94 43.18 13,797,143 +1.47(+3.53%)
Apr 19, 2012 41.73 42.49 41.46 41.71 13,592,063 -0.89(-2.10%)
Apr 18, 2012 42.47 42.80 42.41 42.61 8,976,779 -0.15(-0.34%)
Apr 17, 2012 42.89 43.02 42.28 42.75 7,577,489 +0.55(+1.30%)
Apr 16, 2012 42.70 42.80 41.87 42.20 9,572,080 -0.36(-0.84%)
Apr 13, 2012 41.34 43.05 41.31 42.56 10,515,943 +1.16(+2.81%)
Apr 12, 2012 41.03 41.46 40.81 41.40 3,942,091 +0.44(+1.08%)
Apr 11, 2012 40.18 41.17 40.10 40.95 6,183,727 +1.07(+2.69%)
Apr 10, 2012 40.62 40.85 39.85 39.88 5,498,401 -0.89(-2.17%)
Apr 09, 2012 40.57 40.89 40.57 40.77 3,147,163 -0.40(-0.96%)
Apr 05, 2012 40.76 41.19 40.63 41.16 3,944,003 +0.36(+0.88%)
Apr 04, 2012 40.87 41.10 40.66 40.80 3,938,375 -0.38(-0.92%)
Apr 03, 2012 40.78 41.36 40.73 41.18 7,038,879 +0.41(+1.01%)
Apr 02, 2012 41.41 41.42 40.70 40.77 7,231,384 -0.69(-1.66%)
Mar 30, 2012 41.23 41.59 40.99 41.45 6,037,727 +0.52(+1.27%)
Mar 29, 2012 40.77 41.00 40.60 40.93 3,410,653 -0.06(-0.16%)
Mar 28, 2012 41.13 41.37 40.79 41.00 5,328,927 -0.13(-0.31%)
Mar 27, 2012 41.70 41.81 41.10 41.13 6,322,742 -0.48(-1.15%)
Mar 26, 2012 41.22 41.62 41.17 41.60 4,052,086 +0.47(+1.13%)
Mar 23, 2012 41.24 41.24 40.54 41.14 4,697,835 -0.05(-0.11%)
Mar 22, 2012 40.64 41.42 40.64 41.19 6,048,733 +0.47(+1.14%)
Mar 21, 2012 40.81 40.89 40.55 40.72 3,760,421 -0.17(-0.41%)
Mar 20, 2012 40.06 41.00 40.05 40.89 6,468,762 +0.67(+1.67%)
Mar 19, 2012 39.91 40.23 39.60 40.22 3,502,023 +0.38(+0.96%)
Mar 16, 2012 39.99 40.15 39.67 39.83 4,471,649 -0.13(-0.32%)
Mar 15, 2012 40.20 40.20 39.62 39.96 3,440,579 -0.01(-0.03%)
Mar 14, 2012 40.07 40.38 39.72 39.97 5,870,777 +0.01(+0.01%)
Mar 13, 2012 39.27 40.01 39.20 39.97 4,953,431 +0.99(+2.54%)
Mar 12, 2012 39.36 39.51 38.91 38.98 3,281,545 -0.28(-0.71%)
Mar 09, 2012 39.34 39.36 39.07 39.26 3,587,348 +0.24(+0.63%)
Mar 08, 2012 38.42 39.16 38.33 39.01 6,122,727 +0.28(+0.72%)
Mar 07, 2012 38.15 38.80 38.06 38.73 5,084,002 +0.60(+1.57%)
Mar 06, 2012 38.26 38.51 37.90 38.13 5,428,526 -0.51(-1.33%)
Mar 05, 2012 38.58 38.80 38.44 38.65 2,856,195 +0.07(+0.18%)
Mar 02, 2012 38.51 38.68 38.41 38.58 3,569,602 +0.01(+0.03%)
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.