Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 38.58 40.02 38.50 39.57 552,937 +1.59(+4.19%)
Jun 28, 2012 38.15 38.71 37.44 37.98 327,412 -0.22(-0.58%)
Jun 27, 2012 38.18 38.87 37.62 38.20 265,876 +0.37(+0.98%)
Jun 26, 2012 37.55 38.02 37.07 37.83 256,517 +0.25(+0.67%)
Jun 25, 2012 38.01 38.39 37.30 37.58 314,193 -0.73(-1.91%)
Jun 22, 2012 38.44 38.58 38.00 38.31 338,357 +0.20(+0.52%)
Jun 21, 2012 38.66 38.99 38.00 38.11 539,928 -0.37(-0.96%)
Jun 20, 2012 38.08 38.57 37.61 38.48 444,250 +0.55(+1.45%)
Jun 19, 2012 38.02 38.55 37.87 37.93 378,956 +0.02(+0.05%)
Jun 18, 2012 37.41 38.04 37.30 37.91 349,048 +0.23(+0.61%)
Jun 15, 2012 37.36 38.02 37.31 37.68 570,557 +0.33(+0.88%)
Jun 14, 2012 37.05 37.65 36.78 37.35 260,951 +0.58(+1.58%)
Jun 13, 2012 37.97 37.97 36.33 36.77 536,904 -1.00(-2.65%)
Jun 12, 2012 37.75 38.14 37.32 37.77 1,023,720 +0.33(+0.88%)
Jun 11, 2012 38.35 38.41 37.43 37.44 549,400 -0.53(-1.40%)
Jun 08, 2012 37.96 38.42 37.81 37.97 773,987 +0.10(+0.26%)
Jun 07, 2012 39.60 39.79 37.70 37.87 624,851 -1.64(-4.15%)
Jun 06, 2012 39.07 39.59 38.66 39.51 521,950 +0.89(+2.30%)
Jun 05, 2012 37.73 38.82 37.73 38.62 394,047 +0.62(+1.63%)
Jun 04, 2012 37.22 38.51 37.22 38.00 643,474 +0.76(+2.04%)
Jun 01, 2012 38.59 38.98 36.71 37.24 1,000,275 -1.90(-4.85%)
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%)
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.