Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 38.38 38.42 38.16 38.36 1,431,702 +0.72(+1.92%)
Jun 28, 2012 37.09 37.66 36.98 37.64 1,060,079 +0.27(+0.73%)
Jun 27, 2012 36.95 37.39 36.83 37.37 1,018,164 +0.48(+1.30%)
Jun 26, 2012 36.98 37.11 36.72 36.89 1,194,486 +0.02(+0.05%)
Jun 25, 2012 37.27 37.27 36.77 36.87 1,182,006 -0.70(-1.87%)
Jun 22, 2012 37.65 37.73 37.44 37.57 1,326,283 +0.22(+0.58%)
Jun 21, 2012 38.43 38.57 37.31 37.36 1,352,425 -1.00(-2.62%)
Jun 20, 2012 38.39 38.64 38.10 38.36 1,109,452 +0.04(+0.10%)
Jun 19, 2012 38.34 38.53 38.22 38.33 1,124,353 +0.15(+0.39%)
Jun 18, 2012 37.88 38.28 37.72 38.17 1,330,247 +0.23(+0.62%)
Jun 15, 2012 37.46 37.95 37.31 37.94 1,740,388 +0.70(+1.89%)
Jun 14, 2012 36.90 37.30 36.82 37.24 1,046,071 +0.45(+1.22%)
Jun 13, 2012 37.08 37.26 36.67 36.79 918,449 -0.41(-1.11%)
Jun 12, 2012 37.19 37.23 36.92 37.20 1,029,731 +0.14(+0.38%)
Jun 11, 2012 37.70 37.83 36.99 37.06 1,126,220 -0.33(-0.88%)
Jun 08, 2012 36.95 37.39 36.85 37.39 1,367,814 +0.29(+0.78%)
Jun 07, 2012 37.51 37.62 36.99 37.10 945,323 +0.03(+0.08%)
Jun 06, 2012 36.37 37.07 36.33 37.07 1,417,779 +0.97(+2.68%)
Jun 05, 2012 35.81 36.21 35.81 36.10 848,004 +0.19(+0.52%)
Jun 04, 2012 36.03 36.10 35.77 35.91 936,673 -0.06(-0.16%)
Jun 01, 2012 35.90 37.04 35.83 35.97 2,053,435 -0.50(-1.36%)
May 31, 2012 36.35 36.90 36.11 36.47 1,194,006 +0.11(+0.31%)
May 30, 2012 36.82 36.96 36.36 36.36 1,923,022 -0.78(-2.09%)
May 29, 2012 37.02 37.17 36.72 37.13 971,293 +0.41(+1.12%)
May 25, 2012 36.85 36.99 36.60 36.72 724,709 -0.14(-0.38%)
May 24, 2012 36.83 36.88 36.47 36.86 764,334 +0.14(+0.38%)
May 23, 2012 36.38 36.78 36.04 36.72 824,067 +0.02(+0.05%)
May 22, 2012 36.60 36.85 36.47 36.70 1,236,416 +0.22(+0.62%)
May 21, 2012 35.98 36.49 35.85 36.48 832,176 +0.60(+1.67%)
May 18, 2012 36.31 36.49 35.76 35.88 1,587,906 -0.38(-1.06%)
May 17, 2012 36.63 36.78 36.21 36.26 1,129,880 -0.36(-0.97%)
May 16, 2012 37.34 37.46 36.62 36.62 981,390 -0.56(-1.51%)
May 15, 2012 37.61 37.70 37.09 37.18 995,385 -0.37(-1.00%)
May 14, 2012 37.71 37.89 37.55 37.55 880,013 -0.50(-1.30%)
May 11, 2012 38.08 38.47 37.74 38.05 634,758 -0.34(-0.88%)
May 10, 2012 38.42 38.61 38.26 38.39 1,033,373 +0.22(+0.59%)
May 09, 2012 37.90 38.43 37.72 38.16 1,046,441 -0.14(-0.37%)
May 08, 2012 37.89 38.32 37.66 38.30 1,311,495 +0.18(+0.47%)
May 07, 2012 37.97 38.20 37.88 38.12 760,287 -0.05(-0.12%)
May 04, 2012 38.41 38.48 37.95 38.17 1,152,812 -0.35(-0.90%)
May 03, 2012 38.55 38.84 38.43 38.52 1,042,781 -0.12(-0.31%)
May 02, 2012 38.73 38.77 38.43 38.64 1,148,117 -0.21(-0.53%)
May 01, 2012 38.42 39.13 38.38 38.84 1,393,606 +0.34(+0.88%)
Apr 30, 2012 38.36 38.71 37.76 38.51 1,192,412 +0.11(+0.29%)
Apr 27, 2012 38.63 38.63 38.28 38.40 1,214,840 -0.04(-0.10%)
Apr 26, 2012 38.04 38.48 37.92 38.43 1,314,261 +0.38(+1.01%)
Apr 25, 2012 37.95 38.06 37.79 38.05 2,036,562 +0.37(+0.99%)
Apr 24, 2012 37.15 37.71 37.11 37.67 1,416,020 +0.58(+1.56%)
Apr 23, 2012 36.93 37.11 36.65 37.09 1,158,936 -0.21(-0.55%)
Apr 20, 2012 37.23 37.44 37.12 37.30 1,904,370 +0.27(+0.73%)
Apr 19, 2012 37.19 37.43 36.94 37.03 1,257,040 -0.09(-0.25%)
Apr 18, 2012 37.15 37.35 37.08 37.12 1,047,343 -0.25(-0.68%)
Apr 17, 2012 36.92 37.38 36.77 37.37 1,402,341 +0.63(+1.71%)
Apr 16, 2012 36.67 36.83 36.48 36.75 1,274,149 +0.32(+0.87%)
Apr 13, 2012 36.82 36.93 36.43 36.43 1,318,129 -0.49(-1.32%)
Apr 12, 2012 36.24 36.93 36.24 36.92 842,996 +0.60(+1.65%)
Apr 11, 2012 36.30 36.48 36.19 36.32 986,013 +0.37(+1.04%)
Apr 10, 2012 36.34 36.48 35.87 35.94 1,515,392 -0.57(-1.56%)
Apr 09, 2012 36.59 36.70 36.43 36.51 1,022,325 -0.53(-1.44%)
Apr 05, 2012 36.97 37.31 36.90 37.05 1,236,982 -0.13(-0.35%)
Apr 04, 2012 37.24 37.37 37.08 37.18 1,181,449 -0.33(-0.87%)
Apr 03, 2012 37.82 37.93 37.09 37.51 1,531,107 -0.29(-0.77%)
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.