Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.36 41.54 41.10 41.15 9,650,505 +0.09(+0.21%)
May 30, 2012 41.07 41.10 40.50 41.07 10,177,290 -0.24(-0.58%)
May 29, 2012 41.14 41.34 40.78 41.31 6,745,773 +0.36(+0.89%)
May 25, 2012 40.81 41.01 40.63 40.95 6,042,518 +0.26(+0.65%)
May 24, 2012 40.41 40.78 40.26 40.68 6,277,129 +0.33(+0.83%)
May 23, 2012 39.96 40.42 39.75 40.35 5,567,318 +0.08(+0.19%)
May 22, 2012 39.72 40.43 39.66 40.27 7,970,573 +0.60(+1.50%)
May 21, 2012 39.39 39.73 39.03 39.67 6,726,961 +0.26(+0.67%)
May 18, 2012 39.13 39.79 39.02 39.41 10,053,846 +0.46(+1.19%)
May 17, 2012 39.28 39.45 38.86 38.95 8,507,556 -0.36(-0.92%)
May 16, 2012 39.69 40.11 39.24 39.31 12,703,633 +0.17(+0.44%)
May 15, 2012 38.98 39.44 38.98 39.14 6,169,187 +0.11(+0.29%)
May 14, 2012 39.02 39.47 38.96 39.03 5,874,591 -0.15(-0.38%)
May 11, 2012 38.99 39.66 38.95 39.18 5,578,141 +0.08(+0.22%)
May 10, 2012 39.33 39.39 38.84 39.09 4,899,223 +0.02(+0.05%)
May 09, 2012 39.07 39.32 38.89 39.07 4,105,909 -0.19(-0.49%)
May 08, 2012 39.20 39.36 38.84 39.26 4,333,056 -0.15(-0.38%)
May 07, 2012 39.37 39.69 39.34 39.41 4,288,822 +0.08(+0.20%)
May 04, 2012 39.67 39.88 39.24 39.33 8,024,661 -0.64(-1.59%)
May 03, 2012 40.66 40.77 39.72 39.97 16,052,426 -1.01(-2.47%)
May 02, 2012 40.85 40.98 40.27 40.98 10,700,794 -0.02(-0.05%)
May 01, 2012 40.95 41.26 40.38 41.00 6,894,814 +0.05(+0.12%)
Apr 30, 2012 41.03 41.18 40.62 40.95 5,546,422 -0.23(-0.55%)
Apr 27, 2012 40.74 41.43 40.50 41.18 5,493,857 +0.54(+1.34%)
Apr 26, 2012 40.20 40.82 40.14 40.63 5,052,696 +0.47(+1.16%)
Apr 25, 2012 40.28 40.48 40.00 40.17 4,978,542 +0.07(+0.18%)
Apr 24, 2012 40.17 40.32 39.87 40.09 4,750,036 +0.06(+0.16%)
Apr 23, 2012 40.29 40.32 39.73 40.03 5,036,820 -0.45(-1.12%)
Apr 20, 2012 40.24 40.56 40.09 40.48 5,107,279 +0.35(+0.86%)
Apr 19, 2012 40.64 40.70 40.05 40.14 5,239,269 -0.42(-1.03%)
Apr 18, 2012 40.66 40.72 40.53 40.55 4,171,715 -0.16(-0.38%)
Apr 17, 2012 40.64 40.84 40.58 40.71 5,273,665 +0.15(+0.37%)
Apr 16, 2012 40.67 40.76 40.38 40.56 5,915,118 -0.03(-0.07%)
Apr 13, 2012 40.86 41.03 40.57 40.59 6,380,908 -0.35(-0.86%)
Apr 12, 2012 40.38 40.98 40.30 40.94 5,774,207 +0.52(+1.28%)
Apr 11, 2012 40.12 40.44 40.12 40.43 6,293,063 +0.57(+1.42%)
Apr 10, 2012 40.46 40.54 39.73 39.86 8,505,105 -0.79(-1.95%)
Apr 09, 2012 40.15 40.78 40.10 40.65 7,157,747 -0.14(-0.35%)
Apr 05, 2012 41.01 41.41 40.77 40.79 10,686,115 -0.07(-0.17%)
Apr 04, 2012 40.68 40.97 40.29 40.86 8,468,962 -0.04(-0.10%)
Apr 03, 2012 41.19 41.30 40.67 40.91 6,438,645 -0.29(-0.70%)
Apr 02, 2012 41.24 41.31 40.99 41.20 5,866,878 +0.01(+0.03%)
Mar 30, 2012 41.06 41.36 41.06 41.18 5,271,464 +0.20(+0.50%)
Mar 29, 2012 40.94 41.02 40.64 40.98 5,995,444 -0.13(-0.31%)
Mar 28, 2012 41.35 41.53 41.01 41.11 6,461,165 -0.02(-0.05%)
Mar 27, 2012 41.52 41.59 41.13 41.13 5,819,769 -0.47(-1.14%)
Mar 26, 2012 41.22 41.66 41.13 41.60 5,484,437 +0.47(+1.15%)
Mar 23, 2012 40.97 41.27 40.72 41.13 6,904,295 +0.18(+0.45%)
Mar 22, 2012 40.67 40.95 40.54 40.94 5,995,936 +0.25(+0.63%)
Mar 21, 2012 41.11 41.28 40.67 40.69 7,671,184 -0.31(-0.76%)
Mar 20, 2012 40.90 41.19 40.74 41.00 7,437,524 -0.25(-0.62%)
Mar 19, 2012 41.25 41.35 40.87 41.25 5,984,041 -0.03(-0.07%)
Mar 16, 2012 41.57 41.66 41.07 41.28 8,148,228 -0.24(-0.58%)
Mar 15, 2012 41.34 41.59 41.09 41.52 6,382,176 +0.11(+0.26%)
Mar 14, 2012 41.39 41.55 41.27 41.42 6,744,315 +0.08(+0.21%)
Mar 13, 2012 41.08 41.38 40.85 41.33 7,327,403 +0.35(+0.86%)
Mar 12, 2012 40.83 41.06 40.78 40.98 6,593,523 +0.20(+0.50%)
Mar 09, 2012 40.54 40.85 40.50 40.77 5,942,628 +0.33(+0.80%)
Mar 08, 2012 40.14 40.56 40.08 40.45 7,227,278 +0.42(+1.04%)
Mar 07, 2012 39.95 40.06 39.76 40.03 6,758,448 +0.11(+0.27%)
Mar 06, 2012 39.75 40.07 39.66 39.92 8,976,821 -0.15(-0.37%)
Mar 05, 2012 40.08 40.19 39.70 40.07 5,735,822 +0.08(+0.19%)
Mar 02, 2012 40.00 40.21 39.83 40.00 4,898,526 -0.12(-0.30%)
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.