Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.17 37.60 35.99 37.41 3,158,425 +1.40(+3.89%)
Jul 30, 2012 35.52 36.18 35.25 36.01 2,592,073 +0.60(+1.69%)
Jul 27, 2012 35.57 36.63 35.12 35.41 3,029,563 +0.37(+1.06%)
Jul 26, 2012 36.76 37.01 34.03 35.04 6,637,443 -1.14(-3.15%)
Jul 25, 2012 36.13 37.45 35.01 36.18 9,251,455 -7.29(-16.77%)
Jul 24, 2012 46.25 46.38 43.14 43.47 6,132,316 -2.14(-4.69%)
Jul 23, 2012 44.15 46.01 43.06 45.61 2,383,563 +0.71(+1.58%)
Jul 20, 2012 45.33 46.40 44.81 44.90 2,210,547 -0.20(-0.44%)
Jul 19, 2012 45.42 47.81 44.75 45.10 2,613,536 -0.32(-0.70%)
Jul 18, 2012 45.28 46.07 45.28 45.42 815,225 -0.10(-0.22%)
Jul 17, 2012 47.00 47.03 45.37 45.52 1,760,643 -0.63(-1.37%)
Jul 16, 2012 45.91 46.24 44.44 46.15 1,010,530 +0.30(+0.65%)
Jul 13, 2012 44.01 46.95 43.49 45.85 2,290,489 +1.97(+4.49%)
Jul 12, 2012 43.79 44.54 43.26 43.88 1,544,338 -0.40(-0.90%)
Jul 11, 2012 44.96 45.47 43.98 44.28 923,026 -0.48(-1.07%)
Jul 10, 2012 45.70 45.81 43.76 44.76 1,248,501 -0.68(-1.50%)
Jul 09, 2012 46.27 46.69 44.95 45.44 926,056 -0.92(-1.98%)
Jul 06, 2012 45.84 46.54 45.35 46.36 887,031 +0.09(+0.19%)
Jul 05, 2012 46.09 47.44 45.71 46.27 1,517,858 +0.22(+0.48%)
Jul 03, 2012 46.02 46.17 44.70 46.05 564,352 +0.05(+0.11%)
Jul 02, 2012 44.73 47.00 44.72 46.00 1,814,865 +1.31(+2.93%)
Jun 29, 2012 44.74 46.30 44.13 44.69 1,908,819 +1.11(+2.55%)
Jun 28, 2012 43.97 44.26 42.18 43.58 1,209,404 -0.84(-1.89%)
Jun 27, 2012 44.36 45.35 43.88 44.42 996,765 +0.41(+0.93%)
Jun 26, 2012 44.05 44.88 43.95 44.01 890,571 -0.06(-0.14%)
Jun 25, 2012 44.76 45.39 43.98 44.07 1,158,439 -1.46(-3.21%)
Jun 22, 2012 43.46 46.09 43.37 45.53 3,595,348 +2.52(+5.86%)
Jun 21, 2012 43.53 43.85 42.35 43.01 977,768 -0.28(-0.65%)
Jun 20, 2012 44.10 44.10 42.74 43.29 1,370,025 -0.95(-2.15%)
Jun 19, 2012 45.00 45.12 43.63 44.24 1,841,995 -0.67(-1.49%)
Jun 18, 2012 44.14 45.41 43.77 44.91 1,448,980 +0.53(+1.19%)
Jun 15, 2012 44.18 44.45 43.50 44.38 1,995,844 +0.33(+0.75%)
Jun 14, 2012 43.63 44.57 42.70 44.05 956,985 +0.62(+1.43%)
Jun 13, 2012 44.49 45.31 43.31 43.43 1,474,300 -1.59(-3.53%)
Jun 12, 2012 43.04 45.07 42.80 45.02 2,116,508 +2.08(+4.84%)
Jun 11, 2012 44.46 44.86 42.53 42.94 2,273,888 -0.08(-0.19%)
Jun 08, 2012 42.01 43.15 41.56 43.02 1,976,675 +1.35(+3.24%)
Jun 07, 2012 44.00 44.00 41.59 41.67 1,862,158 -1.32(-3.07%)
Jun 06, 2012 40.86 43.81 40.86 42.99 2,165,621 +1.90(+4.62%)
Jun 05, 2012 41.21 42.21 40.44 41.09 1,301,682 -0.40(-0.96%)
Jun 04, 2012 41.16 41.62 40.12 41.49 1,525,015 +0.47(+1.15%)
Jun 01, 2012 41.61 41.80 39.92 41.02 2,355,805 -1.86(-4.34%)
May 31, 2012 43.48 43.85 42.14 42.88 2,499,089 -0.28(-0.65%)
May 30, 2012 44.88 44.88 42.71 43.16 2,061,632 -2.10(-4.64%)
May 29, 2012 45.80 45.80 44.39 45.26 1,567,661 +0.26(+0.58%)
May 25, 2012 44.53 45.23 44.51 45.00 2,139,193 +0.60(+1.35%)
May 24, 2012 45.04 45.32 44.25 44.40 1,649,999 -0.75(-1.66%)
May 23, 2012 42.21 45.82 41.91 45.15 3,127,823 +2.52(+5.91%)
May 22, 2012 42.33 44.22 41.99 42.63 2,271,425 +0.46(+1.09%)
May 21, 2012 40.87 42.63 40.33 42.17 2,208,701 +1.51(+3.71%)
May 18, 2012 41.57 41.59 39.81 40.66 3,278,731 -0.37(-0.90%)
May 17, 2012 43.69 43.73 40.73 41.03 2,521,888 -2.61(-5.98%)
May 16, 2012 42.93 43.84 42.72 43.64 3,112,879 +0.99(+2.32%)
May 15, 2012 41.81 43.09 41.47 42.65 2,558,228 +1.01(+2.43%)
May 14, 2012 41.40 42.57 41.01 41.64 1,306,554 -0.09(-0.22%)
May 11, 2012 40.57 42.05 40.50 41.73 1,494,835 +0.94(+2.30%)
May 10, 2012 41.19 41.70 40.45 40.79 1,546,723 +0.11(+0.27%)
May 09, 2012 40.54 41.08 40.10 40.68 1,070,911 -0.52(-1.26%)
May 08, 2012 40.69 41.30 39.40 41.20 2,288,471 +0.23(+0.56%)
May 07, 2012 39.80 40.98 39.80 40.97 3,029,061 +0.77(+1.92%)
May 04, 2012 39.99 40.69 39.75 40.20 4,765,267 -0.70(-1.71%)
May 03, 2012 42.63 43.50 40.24 40.90 3,519,523 -1.73(-4.06%)
May 02, 2012 43.25 44.46 42.08 42.63 7,645,626 +6.10(+16.70%)
May 01, 2012 36.38 37.89 36.07 36.53 4,883,035 -0.98(-2.61%)
Apr 30, 2012 36.46 37.54 36.40 37.51 2,465,413 +0.64(+1.74%)
Apr 27, 2012 36.24 37.85 35.88 36.87 5,911,832 +2.49(+7.24%)
Apr 26, 2012 33.74 34.51 33.27 34.38 1,977,602 +0.69(+2.05%)
Apr 25, 2012 33.73 34.10 33.53 33.69 1,181,841 +0.31(+0.93%)
Apr 24, 2012 33.79 34.20 33.23 33.38 927,121 -0.56(-1.65%)
Apr 23, 2012 34.72 34.75 33.75 33.94 3,340,514 -1.08(-3.08%)
Apr 20, 2012 35.35 35.66 34.94 35.02 1,228,300 -0.20(-0.57%)
Apr 19, 2012 35.33 36.43 35.16 35.22 1,065,148 -0.22(-0.62%)
Apr 18, 2012 34.78 35.60 34.75 35.44 937,401 +0.44(+1.26%)
Apr 17, 2012 34.16 35.18 33.99 35.00 1,941,364 +1.17(+3.46%)
Apr 16, 2012 34.63 34.84 33.74 33.83 918,792 -0.67(-1.94%)
Apr 13, 2012 35.06 35.36 34.39 34.50 559,480 -0.60(-1.71%)
Apr 12, 2012 34.84 35.47 34.75 35.10 1,290,730 +0.31(+0.91%)
Apr 11, 2012 35.01 35.41 34.74 34.78 1,014,548 +0.20(+0.59%)
Apr 10, 2012 35.45 35.56 34.48 34.58 1,154,033 -0.92(-2.59%)
Apr 09, 2012 35.56 35.83 35.16 35.50 1,097,171 -0.73(-2.01%)
Apr 05, 2012 36.04 36.93 35.85 36.23 2,258,925 -0.02(-0.06%)
Apr 04, 2012 36.41 36.80 35.80 36.25 1,634,952 -0.34(-0.93%)
Apr 03, 2012 37.42 37.59 36.54 36.59 1,832,917 -0.78(-2.09%)
Apr 02, 2012 35.62 37.78 35.04 37.37 3,569,584 +1.70(+4.77%)
Mar 30, 2012 35.28 36.86 35.27 35.67 3,047,883 +0.51(+1.45%)
Mar 29, 2012 34.25 35.18 33.92 35.16 1,574,906 +0.59(+1.71%)
Mar 28, 2012 35.15 35.73 34.08 34.57 1,842,546 -0.72(-2.04%)
Mar 27, 2012 34.30 36.05 33.90 35.29 2,897,748 +0.99(+2.89%)
Mar 26, 2012 33.31 34.50 32.86 34.30 2,181,930 +1.03(+3.10%)
Mar 23, 2012 33.01 33.36 32.81 33.27 531,102 +0.02(+0.06%)
Mar 22, 2012 33.51 33.76 33.02 33.25 1,047,119 -0.52(-1.54%)
Mar 21, 2012 34.17 34.40 33.35 33.77 1,316,152 -0.32(-0.94%)
Mar 20, 2012 33.46 34.29 33.46 34.09 1,064,443 +0.09(+0.26%)
Mar 19, 2012 33.80 34.15 33.80 34.00 855,753 +0.00(+0.00%)
Mar 16, 2012 32.51 34.92 31.99 34.00 4,298,036 +1.53(+4.71%)
Mar 15, 2012 31.14 32.54 30.92 32.47 2,318,958 +1.48(+4.78%)
Mar 14, 2012 30.40 31.00 30.23 30.99 1,230,156 +0.51(+1.67%)
Mar 13, 2012 30.92 30.99 30.25 30.48 2,280,549 -0.22(-0.72%)
Mar 12, 2012 30.73 31.06 30.50 30.70 1,490,762 +0.00(+0.00%)
Mar 09, 2012 31.30 31.35 30.56 30.70 705,496 -0.56(-1.79%)
Mar 08, 2012 31.20 31.79 31.14 31.26 1,151,676 +0.19(+0.61%)
Mar 07, 2012 31.50 31.66 30.91 31.07 1,478,032 -0.35(-1.11%)
Mar 06, 2012 31.50 31.80 30.80 31.42 1,034,778 -0.55(-1.72%)
Mar 05, 2012 32.29 32.41 31.81 31.97 648,856 -0.48(-1.48%)
Mar 02, 2012 32.37 33.09 32.04 32.45 1,640,333 -0.17(-0.52%)
Mar 01, 2012 31.89 32.88 31.09 32.62 2,641,389 +0.39(+1.21%)
Feb 29, 2012 32.32 32.43 31.67 32.23 1,356,150 -0.08(-0.25%)
Feb 28, 2012 32.09 33.49 32.00 32.31 2,441,996 +0.40(+1.25%)
Feb 27, 2012 31.38 32.08 31.14 31.91 1,439,394 +0.11(+0.35%)
Feb 24, 2012 30.19 32.00 30.19 31.80 1,904,275 +1.21(+3.96%)
Feb 23, 2012 30.06 30.69 29.56 30.59 2,041,670 +0.59(+1.97%)
Feb 22, 2012 30.95 30.95 29.85 30.00 3,275,470 -0.67(-2.18%)
Feb 21, 2012 30.61 30.74 30.12 30.67 2,462,563 -0.03(-0.10%)
Feb 17, 2012 30.50 30.94 29.95 30.70 1,939,867 +0.30(+0.99%)
Feb 16, 2012 29.27 30.65 28.73 30.40 2,583,207 +1.12(+3.83%)
Feb 15, 2012 27.80 30.10 27.52 29.28 4,922,770 +1.65(+5.97%)
Feb 14, 2012 28.70 28.79 26.93 27.63 4,072,040 -0.96(-3.36%)
Feb 13, 2012 30.07 30.13 28.50 28.59 2,396,352 -1.45(-4.83%)
Feb 10, 2012 29.02 30.89 28.65 30.04 3,623,540 +0.70(+2.39%)
Feb 09, 2012 28.28 29.85 27.99 29.34 12,923,339 -5.00(-14.56%)
Feb 08, 2012 34.78 34.97 33.02 34.34 3,219,985 -0.50(-1.44%)
Feb 07, 2012 35.28 35.48 34.82 34.84 2,235,853 -0.31(-0.88%)
Feb 06, 2012 35.35 35.75 35.06 35.15 1,967,930 -0.23(-0.65%)
Feb 03, 2012 35.07 35.93 35.07 35.38 2,993,420 +0.50(+1.43%)
Feb 02, 2012 35.28 35.60 33.83 34.88 2,447,714 -0.18(-0.51%)
Feb 01, 2012 33.11 35.17 33.08 35.06 3,610,024 +2.15(+6.53%)
Jan 31, 2012 30.84 33.04 30.84 32.91 1,261,028 +1.27(+4.01%)
Jan 30, 2012 30.96 31.84 30.64 31.64 904,412 +0.40(+1.28%)
Jan 27, 2012 30.39 31.46 30.35 31.24 1,227,465 +0.19(+0.61%)
Jan 26, 2012 31.48 31.94 30.46 31.05 1,881,489 -0.44(-1.40%)
Jan 25, 2012 30.55 32.33 30.55 31.49 2,349,256 +0.80(+2.61%)
Jan 24, 2012 30.14 30.75 29.97 30.69 1,299,072 +0.31(+1.02%)
Jan 23, 2012 30.54 30.79 30.23 30.38 2,565,392 -0.02(-0.07%)
Jan 20, 2012 30.42 30.49 29.82 30.40 1,307,550 +0.07(+0.23%)
Jan 19, 2012 29.10 30.89 29.02 30.33 2,712,854 +1.30(+4.48%)
Jan 18, 2012 28.69 29.43 28.52 29.03 1,205,137 +0.04(+0.14%)
Jan 17, 2012 29.58 29.80 28.91 28.99 3,210,091 -0.52(-1.76%)
Jan 13, 2012 28.22 29.77 27.93 29.51 1,993,345 +1.05(+3.69%)
Jan 12, 2012 27.87 29.17 27.80 28.46 2,005,567 +0.67(+2.41%)
Jan 11, 2012 26.69 28.22 26.56 27.79 1,803,258 +0.04(+0.14%)
Jan 10, 2012 26.73 28.24 26.59 27.75 4,177,497 +1.49(+5.67%)
Jan 09, 2012 25.74 26.77 25.65 26.26 1,965,244 +0.69(+2.70%)
Jan 06, 2012 25.52 26.02 25.17 25.57 1,484,711 +0.05(+0.20%)
Jan 05, 2012 24.57 25.82 24.57 25.52 1,534,670 -0.16(-0.62%)
Jan 04, 2012 25.82 26.09 25.41 25.68 1,680,917 +0.47(+1.86%)
Dec 30, 2011 24.99 25.55 24.64 25.21 1,798,396 +0.39(+1.57%)
Dec 29, 2011 25.54 25.66 24.79 24.82 2,247,268 -0.95(-3.69%)
Dec 28, 2011 25.25 25.98 24.94 25.77 2,098,539 -0.17(-0.66%)
Dec 27, 2011 25.36 26.10 24.63 25.94 2,887,314 -0.08(-0.31%)
Dec 23, 2011 24.71 27.14 24.50 26.02 2,744,280 -1.65(-5.96%)
Dec 21, 2011 30.00 30.00 27.51 27.67 2,871,800 -2.58(-8.53%)
Dec 20, 2011 29.50 30.62 29.47 30.25 2,017,106 +1.28(+4.42%)
Dec 19, 2011 28.69 29.46 28.41 28.97 1,048,411 +0.51(+1.79%)
Dec 16, 2011 29.92 29.92 28.00 28.46 966,618 +0.13(+0.46%)
Dec 15, 2011 27.87 29.10 27.60 28.33 1,417,057 +1.21(+4.46%)
Dec 14, 2011 28.19 28.19 26.85 27.12 444,370 -0.38(-1.38%)
Dec 13, 2011 28.53 28.53 27.01 27.50 452,443 +0.05(+0.18%)
Dec 12, 2011 28.28 28.28 27.00 27.45 393,301 -0.46(-1.65%)
Dec 09, 2011 27.93 28.00 26.70 27.91 716,180 +1.36(+5.12%)
Dec 08, 2011 26.06 27.78 25.76 26.55 719,530 -0.90(-3.28%)
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.