Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.02 37.14 36.25 36.46 10,844,516 -0.56(-1.51%)
May 30, 2012 37.47 37.53 37.02 37.02 6,477,377 -1.09(-2.86%)
May 29, 2012 38.20 38.39 37.94 38.11 6,356,796 -0.25(-0.65%)
May 25, 2012 38.19 38.52 38.16 38.36 5,102,367 +0.13(+0.34%)
May 24, 2012 38.36 38.65 37.89 38.23 5,913,073 +0.31(+0.82%)
May 23, 2012 37.48 37.94 37.23 37.92 6,858,359 +0.07(+0.18%)
May 22, 2012 37.98 38.38 37.68 37.85 8,178,643 +0.14(+0.37%)
May 21, 2012 37.58 37.79 37.35 37.71 6,330,722 +0.61(+1.64%)
May 18, 2012 37.77 37.91 37.00 37.10 9,618,806 -0.40(-1.07%)
May 17, 2012 37.80 38.12 37.50 37.50 10,981,363 -0.68(-1.78%)
May 16, 2012 38.53 38.78 38.18 38.18 6,015,616 +0.00(+0.00%)
May 15, 2012 38.69 38.83 38.15 38.18 6,842,607 -0.68(-1.75%)
May 14, 2012 39.08 39.28 38.85 38.86 3,849,065 -0.79(-1.99%)
May 11, 2012 39.60 40.28 39.56 39.65 4,645,891 -0.13(-0.33%)
May 10, 2012 39.81 40.12 39.66 39.78 5,784,255 +0.52(+1.32%)
May 09, 2012 39.13 39.56 38.83 39.26 11,376,502 -1.16(-2.87%)
May 08, 2012 41.01 41.06 40.02 40.42 9,465,002 -0.91(-2.20%)
May 07, 2012 40.99 41.48 40.80 41.33 4,114,718 +0.37(+0.90%)
May 04, 2012 41.77 41.82 40.95 40.96 6,288,390 -1.06(-2.52%)
May 03, 2012 42.44 42.54 41.84 42.02 5,926,648 -0.34(-0.80%)
May 02, 2012 42.08 42.42 42.03 42.36 7,384,295 -0.34(-0.80%)
May 01, 2012 42.54 43.13 42.29 42.70 9,676,216 -0.71(-1.64%)
Apr 30, 2012 43.31 43.49 43.18 43.41 2,576,146 -0.12(-0.28%)
Apr 27, 2012 43.58 43.64 43.29 43.53 3,633,417 +0.24(+0.55%)
Apr 26, 2012 42.58 43.35 42.41 43.29 6,147,559 +1.10(+2.61%)
Apr 25, 2012 42.15 42.22 41.77 42.19 6,655,498 +0.28(+0.67%)
Apr 24, 2012 42.40 42.45 41.66 41.91 10,420,330 -0.04(-0.10%)
Apr 23, 2012 41.52 42.04 41.34 41.95 5,708,052 -0.04(-0.10%)
Apr 20, 2012 42.38 42.53 41.99 41.99 8,376,339 -0.51(-1.20%)
Apr 19, 2012 42.83 42.97 42.42 42.50 4,643,438 -0.70(-1.62%)
Apr 18, 2012 43.08 43.35 42.94 43.20 4,375,900 -0.07(-0.16%)
Apr 17, 2012 42.90 43.44 42.77 43.27 4,521,440 +0.76(+1.79%)
Apr 16, 2012 42.63 42.64 42.17 42.51 4,895,479 +0.36(+0.85%)
Apr 13, 2012 42.49 42.54 42.10 42.15 5,319,676 -0.81(-1.89%)
Apr 12, 2012 42.05 43.02 42.05 42.96 5,358,910 +0.91(+2.16%)
Apr 11, 2012 43.02 43.05 41.99 42.05 6,793,848 -0.25(-0.59%)
Apr 10, 2012 43.13 43.23 42.19 42.30 7,275,597 -0.96(-2.22%)
Apr 09, 2012 43.05 43.49 42.75 43.26 4,410,009 -0.11(-0.25%)
Apr 05, 2012 42.75 43.56 42.74 43.37 7,831,334 +0.04(+0.09%)
Apr 04, 2012 43.71 43.78 43.09 43.33 10,677,832 -1.18(-2.65%)
Apr 03, 2012 45.13 45.15 44.30 44.51 5,333,955 -0.83(-1.83%)
Apr 02, 2012 45.00 45.60 44.64 45.34 6,212,074 +0.34(+0.76%)
Mar 30, 2012 44.31 45.05 44.27 45.00 9,399,199 +0.65(+1.47%)
Mar 29, 2012 43.75 44.40 43.65 44.35 8,496,051 -0.35(-0.78%)
Mar 28, 2012 45.00 45.12 44.43 44.70 5,386,501 -0.20(-0.45%)
Mar 27, 2012 45.82 45.98 44.87 44.90 7,579,970 -1.33(-2.88%)
Mar 26, 2012 46.09 46.26 45.94 46.23 3,662,613 +0.64(+1.40%)
Mar 23, 2012 45.30 45.72 45.26 45.59 3,559,206 +0.29(+0.64%)
Mar 22, 2012 45.35 45.49 45.14 45.30 6,422,624 -0.70(-1.52%)
Mar 21, 2012 46.14 46.20 45.75 46.00 6,997,672 -0.22(-0.48%)
Mar 20, 2012 46.26 46.39 46.05 46.22 8,243,563 -0.70(-1.49%)
Mar 19, 2012 46.88 47.17 46.60 46.92 6,203,304 +0.09(+0.19%)
Mar 16, 2012 46.48 46.91 46.48 46.83 9,927,676 +0.14(+0.30%)
Mar 15, 2012 46.60 46.72 46.22 46.69 8,729,819 -0.01(-0.02%)
Mar 14, 2012 47.16 47.39 46.62 46.70 8,380,089 -0.63(-1.33%)
Mar 13, 2012 46.86 47.35 46.75 47.33 4,109,924 +0.61(+1.31%)
Mar 12, 2012 46.54 46.80 46.37 46.72 5,006,736 +0.03(+0.06%)
Mar 09, 2012 46.43 46.87 46.43 46.69 10,283,679 -0.42(-0.89%)
Mar 08, 2012 47.11 47.25 46.78 47.11 5,905,363 +0.57(+1.22%)
Mar 07, 2012 46.44 46.75 46.24 46.54 5,261,079 +0.31(+0.67%)
Mar 06, 2012 47.12 47.20 45.94 46.23 10,551,758 -1.73(-3.61%)
Mar 05, 2012 48.18 48.34 47.77 47.96 21,032,559 +0.46(+0.97%)
Mar 02, 2012 47.42 47.69 47.28 47.50 6,740,414 -0.34(-0.71%)
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.