Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.95 41.02 38.49 39.14 1,963,592 -3.45(-8.10%)
May 30, 2012 43.20 43.36 42.21 42.59 313,228 -1.04(-2.38%)
May 29, 2012 43.54 43.95 42.97 43.63 319,982 +0.45(+1.04%)
May 25, 2012 43.10 43.38 42.86 43.18 190,208 +0.08(+0.19%)
May 24, 2012 43.22 43.52 42.74 43.10 274,089 -0.13(-0.30%)
May 23, 2012 41.99 43.28 41.92 43.23 447,893 +1.05(+2.49%)
May 22, 2012 42.27 42.68 41.91 42.18 385,319 -0.01(-0.02%)
May 21, 2012 41.81 42.46 41.25 42.19 542,482 +0.61(+1.47%)
May 18, 2012 43.14 43.49 41.37 41.58 798,065 -1.28(-2.99%)
May 17, 2012 45.00 45.24 42.35 42.86 1,532,900 +1.21(+2.91%)
May 16, 2012 42.27 42.61 41.02 41.65 1,045,440 -0.50(-1.19%)
May 15, 2012 41.61 42.81 41.61 42.15 318,510 +0.50(+1.20%)
May 14, 2012 42.00 42.70 41.63 41.65 374,570 -0.53(-1.26%)
May 11, 2012 42.20 42.75 41.89 42.18 613,345 -0.69(-1.61%)
May 10, 2012 42.79 43.39 42.07 42.87 392,214 +0.17(+0.40%)
May 09, 2012 41.66 42.93 41.45 42.70 400,253 +0.58(+1.38%)
May 08, 2012 42.60 42.81 41.52 42.12 575,163 -0.58(-1.36%)
May 07, 2012 43.08 43.51 42.32 42.70 522,609 -0.58(-1.34%)
May 04, 2012 43.78 44.23 42.98 43.28 533,781 -0.56(-1.28%)
May 03, 2012 46.34 46.64 43.29 43.84 1,254,736 -3.53(-7.45%)
May 02, 2012 46.23 47.49 46.02 47.37 774,349 +1.14(+2.47%)
May 01, 2012 45.91 47.26 45.81 46.23 382,625 +0.05(+0.11%)
Apr 30, 2012 46.55 46.70 45.67 46.18 296,317 -0.53(-1.13%)
Apr 27, 2012 46.62 46.95 45.92 46.71 286,846 +0.24(+0.52%)
Apr 26, 2012 45.74 46.72 45.45 46.47 475,030 +0.80(+1.75%)
Apr 25, 2012 45.13 45.85 44.94 45.67 406,474 +0.89(+1.99%)
Apr 24, 2012 45.03 45.25 44.06 44.78 415,942 -0.30(-0.67%)
Apr 23, 2012 44.74 45.26 44.54 45.08 468,478 -0.33(-0.73%)
Apr 20, 2012 45.86 46.15 45.31 45.41 387,867 +0.01(+0.02%)
Apr 19, 2012 45.54 45.68 44.87 45.40 459,274 -0.20(-0.44%)
Apr 18, 2012 45.07 46.05 45.07 45.60 468,936 +0.28(+0.62%)
Apr 17, 2012 45.56 45.81 45.19 45.32 691,694 -0.02(-0.04%)
Apr 16, 2012 44.57 45.91 44.57 45.34 428,573 +0.91(+2.05%)
Apr 13, 2012 45.03 45.35 44.39 44.43 376,158 -0.79(-1.75%)
Apr 12, 2012 44.81 45.64 44.63 45.22 419,986 +0.57(+1.28%)
Apr 11, 2012 44.90 45.31 44.45 44.65 501,121 +0.16(+0.36%)
Apr 10, 2012 46.22 46.22 44.37 44.49 704,878 -1.66(-3.60%)
Apr 09, 2012 45.60 46.15 44.56 46.15 625,892 +0.40(+0.87%)
Apr 05, 2012 47.02 47.25 45.52 45.75 1,418,438 -3.30(-6.73%)
Apr 04, 2012 48.94 49.27 48.22 49.05 459,189 -0.20(-0.41%)
Apr 03, 2012 48.59 49.82 48.50 49.25 464,512 +0.70(+1.44%)
Apr 02, 2012 47.94 48.92 47.75 48.55 444,129 +0.65(+1.36%)
Mar 30, 2012 48.96 48.96 47.83 47.90 461,106 -0.64(-1.32%)
Mar 29, 2012 48.10 48.80 48.08 48.54 448,531 +0.06(+0.12%)
Mar 28, 2012 48.66 48.71 47.39 48.48 330,531 -0.05(-0.10%)
Mar 27, 2012 49.24 49.24 48.29 48.53 312,141 -0.60(-1.22%)
Mar 26, 2012 49.04 49.74 48.77 49.13 534,845 +0.43(+0.88%)
Mar 23, 2012 48.56 48.86 47.65 48.70 220,825 +0.00(+0.00%)
Mar 22, 2012 48.30 48.90 48.06 48.70 253,159 +0.10(+0.21%)
Mar 21, 2012 48.63 48.87 48.32 48.60 305,005 +0.15(+0.31%)
Mar 20, 2012 48.08 48.62 47.99 48.45 253,184 +0.18(+0.37%)
Mar 19, 2012 48.50 48.65 47.57 48.27 396,227 -0.17(-0.35%)
Mar 16, 2012 48.92 49.00 48.28 48.44 387,430 -0.41(-0.84%)
Mar 15, 2012 48.83 48.95 48.00 48.85 414,579 -0.11(-0.22%)
Mar 14, 2012 49.39 49.76 48.76 48.96 526,674 -0.47(-0.95%)
Mar 13, 2012 49.53 50.00 48.78 49.43 514,594 +0.31(+0.63%)
Mar 12, 2012 49.56 49.65 48.77 49.12 323,666 -0.44(-0.89%)
Mar 09, 2012 48.35 49.80 48.00 49.56 745,538 +1.02(+2.10%)
Mar 08, 2012 47.66 48.94 47.65 48.54 681,138 +0.66(+1.38%)
Mar 07, 2012 47.00 47.88 46.62 47.88 524,921 +0.92(+1.96%)
Mar 06, 2012 46.83 47.25 46.50 46.96 316,195 -0.37(-0.78%)
Mar 05, 2012 47.36 47.74 47.18 47.33 437,570 -0.18(-0.38%)
Mar 02, 2012 48.05 48.23 47.05 47.51 378,488 -0.50(-1.04%)
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.