Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.79 41.17 39.24 39.74 2,146,487 +0.99(+2.55%)
Jun 28, 2012 39.10 39.36 37.51 38.75 1,359,987 -0.75(-1.89%)
Jun 27, 2012 39.45 40.33 39.02 39.50 1,120,873 +0.36(+0.93%)
Jun 26, 2012 39.17 39.91 39.08 39.14 1,001,456 -0.05(-0.14%)
Jun 25, 2012 39.80 40.36 39.11 39.19 1,302,677 -1.30(-3.21%)
Jun 22, 2012 38.65 40.99 38.57 40.49 4,043,007 +2.24(+5.86%)
Jun 21, 2012 38.71 38.99 37.66 38.25 1,099,510 -0.25(-0.65%)
Jun 20, 2012 39.22 39.22 38.01 38.50 1,540,608 -0.84(-2.15%)
Jun 19, 2012 40.02 40.12 38.80 39.34 2,071,343 -0.60(-1.49%)
Jun 18, 2012 39.25 40.38 38.92 39.94 1,629,393 +0.47(+1.19%)
Jun 15, 2012 39.29 39.53 38.68 39.47 2,244,348 +0.29(+0.75%)
Jun 14, 2012 38.80 39.63 37.97 39.17 1,076,140 +0.55(+1.43%)
Jun 13, 2012 39.56 40.29 38.51 38.62 1,657,866 -1.41(-3.53%)
Jun 12, 2012 38.27 40.08 38.06 40.03 2,380,036 +1.85(+4.84%)
Jun 11, 2012 39.54 39.89 37.82 38.19 2,557,011 -0.07(-0.19%)
Jun 08, 2012 37.36 38.37 36.96 38.26 2,222,792 +1.20(+3.24%)
Jun 07, 2012 39.13 39.13 36.98 37.06 2,094,016 -1.17(-3.07%)
Jun 06, 2012 36.34 38.96 36.34 38.23 2,435,264 +1.69(+4.62%)
Jun 05, 2012 36.65 37.54 35.96 36.54 1,463,755 -0.36(-0.96%)
Jun 04, 2012 36.60 37.01 35.68 36.90 1,714,895 +0.42(+1.15%)
Jun 01, 2012 37.00 37.17 35.50 36.48 2,649,128 -1.65(-4.34%)
May 31, 2012 38.67 38.99 37.47 38.13 2,810,252 -0.25(-0.65%)
May 30, 2012 39.91 39.91 37.98 38.38 2,318,327 -1.87(-4.64%)
May 29, 2012 40.73 40.73 39.47 40.25 1,762,851 +0.23(+0.58%)
May 25, 2012 39.60 40.22 39.59 40.02 2,405,545 +0.53(+1.35%)
May 24, 2012 40.05 40.30 39.35 39.48 1,855,441 -0.67(-1.66%)
May 23, 2012 37.54 40.75 37.27 40.15 3,517,271 +2.24(+5.91%)
May 22, 2012 37.64 39.33 37.34 37.91 2,554,242 +0.41(+1.09%)
May 21, 2012 36.34 37.91 35.86 37.50 2,483,708 +1.34(+3.71%)
May 18, 2012 36.97 36.98 35.40 36.16 3,686,968 -0.33(-0.90%)
May 17, 2012 38.85 38.89 36.22 36.49 2,835,890 -2.32(-5.98%)
May 16, 2012 38.18 38.99 37.99 38.81 3,500,466 +0.88(+2.32%)
May 15, 2012 37.18 38.32 36.88 37.93 2,876,755 +0.90(+2.43%)
May 14, 2012 36.82 37.86 36.47 37.03 1,469,234 -0.08(-0.22%)
May 11, 2012 36.08 37.39 36.02 37.11 1,680,958 +0.84(+2.30%)
May 10, 2012 36.63 37.08 35.97 36.27 1,739,306 +0.10(+0.27%)
May 09, 2012 36.05 36.53 35.66 36.18 1,204,251 -0.46(-1.26%)
May 08, 2012 36.18 36.73 35.04 36.64 2,573,410 +0.20(+0.56%)
May 07, 2012 35.39 36.44 35.39 36.43 3,406,212 +0.68(+1.92%)
May 04, 2012 35.56 36.18 35.35 35.75 5,358,594 -0.62(-1.71%)
May 03, 2012 37.91 38.68 35.78 36.37 3,957,741 -1.54(-4.06%)
May 02, 2012 38.46 39.54 37.42 37.91 8,597,589 +5.42(+16.70%)
May 01, 2012 32.35 33.69 32.08 32.49 5,491,026 -0.87(-2.61%)
Apr 30, 2012 32.42 33.38 32.37 33.36 2,772,383 +0.57(+1.74%)
Apr 27, 2012 32.23 33.66 31.91 32.79 6,647,919 +2.21(+7.24%)
Apr 26, 2012 30.00 30.69 29.59 30.57 2,223,835 +0.61(+2.05%)
Apr 25, 2012 30.00 30.32 29.82 29.96 1,328,993 +0.28(+0.93%)
Apr 24, 2012 30.05 30.41 29.55 29.68 1,042,557 -0.50(-1.65%)
Apr 23, 2012 30.88 30.90 30.01 30.18 3,756,444 -0.96(-3.08%)
Apr 20, 2012 31.44 31.71 31.07 31.14 1,381,236 -0.18(-0.57%)
Apr 19, 2012 31.42 32.40 31.27 31.32 1,197,770 -0.20(-0.62%)
Apr 18, 2012 30.93 31.66 30.90 31.52 1,054,117 +0.39(+1.26%)
Apr 17, 2012 30.38 31.28 30.23 31.12 2,183,084 +1.04(+3.46%)
Apr 16, 2012 30.80 30.98 30.00 30.08 1,033,191 -0.60(-1.94%)
Apr 13, 2012 31.18 31.44 30.58 30.68 629,141 -0.53(-1.71%)
Apr 12, 2012 30.98 31.54 30.90 31.21 1,451,439 +0.28(+0.91%)
Apr 11, 2012 31.13 31.49 30.89 30.93 1,140,870 +0.18(+0.59%)
Apr 10, 2012 31.52 31.62 30.66 30.75 1,297,722 -0.82(-2.59%)
Apr 09, 2012 31.62 31.86 31.27 31.57 1,233,780 -0.65(-2.01%)
Apr 05, 2012 32.05 32.84 31.88 32.22 2,540,185 -0.02(-0.05%)
Apr 04, 2012 32.38 32.73 31.84 32.24 1,838,521 -0.30(-0.93%)
Apr 03, 2012 33.28 33.43 32.49 32.54 2,061,135 -0.69(-2.09%)
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.