Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.46 38.58 37.71 38.05 6,959,613 -0.25(-0.65%)
May 30, 2012 38.13 38.64 37.76 38.30 7,895,324 -0.69(-1.77%)
May 29, 2012 38.13 39.05 38.10 38.99 6,437,224 +1.23(+3.26%)
May 25, 2012 37.87 38.20 37.57 37.76 3,888,011 -0.26(-0.68%)
May 24, 2012 37.29 38.06 37.17 38.02 6,752,646 +0.97(+2.62%)
May 23, 2012 36.29 37.10 35.78 37.05 5,156,865 +0.58(+1.59%)
May 22, 2012 36.39 36.74 36.14 36.47 4,175,056 +0.19(+0.52%)
May 21, 2012 35.36 36.35 35.19 36.28 8,251,768 +1.04(+2.95%)
May 18, 2012 35.47 35.91 35.01 35.24 9,272,528 -0.19(-0.54%)
May 17, 2012 37.38 37.87 35.43 35.43 7,832,117 -1.86(-4.99%)
May 16, 2012 37.16 37.47 36.88 37.29 5,557,803 +0.28(+0.76%)
May 15, 2012 36.68 37.70 36.56 37.01 7,306,889 +0.33(+0.90%)
May 14, 2012 37.50 37.69 36.61 36.68 5,753,711 -1.30(-3.42%)
May 11, 2012 37.63 38.39 37.55 37.98 5,355,013 +0.15(+0.40%)
May 10, 2012 38.35 38.50 37.43 37.83 7,610,017 -0.22(-0.58%)
May 09, 2012 37.51 38.71 37.02 38.05 16,450,175 -1.46(-3.70%)
May 08, 2012 40.13 40.15 38.34 39.51 10,796,201 -0.78(-1.94%)
May 07, 2012 40.80 41.19 40.23 40.29 5,952,367 -0.82(-1.99%)
May 04, 2012 41.36 41.50 40.78 41.11 4,862,708 -0.44(-1.06%)
May 03, 2012 40.60 41.59 40.30 41.55 9,277,497 +0.28(+0.68%)
May 02, 2012 41.33 42.17 41.20 41.27 8,773,184 -0.17(-0.41%)
May 01, 2012 41.14 41.74 40.69 41.44 4,672,327 +0.42(+1.02%)
Apr 30, 2012 41.02 41.22 40.49 41.02 4,103,033 -0.16(-0.39%)
Apr 27, 2012 40.79 41.50 40.67 41.18 4,964,956 +0.53(+1.30%)
Apr 26, 2012 39.93 40.99 39.93 40.65 3,895,705 +0.71(+1.78%)
Apr 25, 2012 39.07 40.05 39.01 39.94 4,626,635 +1.12(+2.89%)
Apr 24, 2012 38.80 39.14 38.47 38.82 3,988,231 +0.06(+0.15%)
Apr 23, 2012 38.81 38.90 38.26 38.76 5,111,733 -0.34(-0.87%)
Apr 20, 2012 39.80 39.91 39.09 39.10 6,169,366 -0.55(-1.39%)
Apr 19, 2012 40.13 40.30 39.34 39.65 4,963,094 -0.48(-1.20%)
Apr 18, 2012 39.95 40.32 39.60 40.13 4,533,880 -0.05(-0.12%)
Apr 17, 2012 40.34 40.65 39.84 40.18 7,448,531 +0.17(+0.42%)
Apr 16, 2012 40.17 40.47 39.55 40.01 3,606,202 +0.03(+0.08%)
Apr 13, 2012 40.21 40.49 39.92 39.98 4,197,207 -0.35(-0.87%)
Apr 12, 2012 39.39 40.35 39.38 40.33 3,723,557 +0.94(+2.39%)
Apr 11, 2012 38.93 39.74 38.90 39.39 5,062,757 +0.83(+2.15%)
Apr 10, 2012 39.99 40.19 38.50 38.56 5,251,823 -1.42(-3.55%)
Apr 09, 2012 40.00 40.23 39.75 39.98 3,893,825 -0.89(-2.18%)
Apr 05, 2012 40.57 41.27 40.35 40.87 6,286,394 -0.04(-0.09%)
Apr 04, 2012 40.54 41.05 40.06 40.91 5,997,098 +0.02(+0.04%)
Apr 03, 2012 40.36 41.26 40.30 40.89 5,996,674 +0.65(+1.62%)
Apr 02, 2012 39.67 40.39 39.57 40.24 4,911,164 +0.51(+1.28%)
Mar 30, 2012 40.24 40.24 39.71 39.73 3,839,737 -0.20(-0.50%)
Mar 29, 2012 39.95 40.33 39.63 39.93 4,717,636 -0.11(-0.27%)
Mar 28, 2012 40.42 40.57 39.63 40.04 5,095,870 -0.38(-0.94%)
Mar 27, 2012 40.39 40.74 40.34 40.42 4,245,949 -0.02(-0.05%)
Mar 26, 2012 40.00 40.61 39.80 40.44 4,120,467 +0.60(+1.51%)
Mar 23, 2012 40.00 40.04 39.19 39.84 4,681,832 -0.22(-0.55%)
Mar 22, 2012 40.08 40.55 39.72 40.06 6,181,756 -0.41(-1.01%)
Mar 21, 2012 39.68 40.68 39.67 40.47 8,172,338 +0.77(+1.94%)
Mar 20, 2012 39.24 39.87 39.08 39.70 4,635,762 +0.08(+0.20%)
Mar 19, 2012 39.57 39.70 39.15 39.62 4,070,363 -0.11(-0.28%)
Mar 16, 2012 39.86 39.96 39.25 39.73 6,189,698 -0.04(-0.10%)
Mar 15, 2012 39.87 39.89 39.29 39.77 3,217,538 -0.14(-0.35%)
Mar 14, 2012 39.58 39.93 39.37 39.91 4,181,468 +0.34(+0.86%)
Mar 13, 2012 39.70 39.79 39.05 39.57 5,378,800 -0.01(-0.03%)
Mar 12, 2012 39.80 39.95 39.53 39.58 4,489,391 -0.09(-0.23%)
Mar 09, 2012 39.29 39.83 39.29 39.67 5,220,896 +0.37(+0.94%)
Mar 08, 2012 38.63 39.35 38.32 39.30 5,946,943 +0.83(+2.16%)
Mar 07, 2012 37.51 38.57 37.42 38.47 5,197,913 +1.19(+3.19%)
Mar 06, 2012 38.00 38.24 37.12 37.28 7,923,988 -0.96(-2.51%)
Mar 05, 2012 38.18 38.67 37.86 38.24 5,609,468 -0.07(-0.18%)
Mar 02, 2012 38.84 38.89 38.13 38.31 5,170,126 -0.54(-1.39%)
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.