Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.23 45.95 44.89 45.91 102,615 +1.53(+3.44%)
Jun 28, 2012 44.29 44.50 43.63 44.38 67,503 -0.32(-0.73%)
Jun 27, 2012 44.19 44.93 44.19 44.71 183,757 +0.50(+1.12%)
Jun 26, 2012 44.88 44.88 44.15 44.21 106,856 -0.59(-1.32%)
Jun 25, 2012 42.70 45.82 42.30 44.80 326,003 +1.70(+3.94%)
Jun 22, 2012 43.02 43.20 42.70 43.10 153,442 +0.33(+0.78%)
Jun 21, 2012 42.88 43.02 42.64 42.77 176,006 -0.15(-0.36%)
Jun 20, 2012 43.35 43.48 42.77 42.92 62,351 -0.56(-1.30%)
Jun 19, 2012 42.53 43.71 42.42 43.49 81,941 +1.05(+2.48%)
Jun 18, 2012 42.17 42.58 42.10 42.44 43,087 -0.06(-0.13%)
Jun 15, 2012 42.43 42.83 42.08 42.49 128,457 +0.11(+0.25%)
Jun 14, 2012 41.95 42.45 41.93 42.39 51,387 +0.47(+1.12%)
Jun 13, 2012 41.89 42.52 41.77 41.92 82,080 -0.13(-0.32%)
Jun 12, 2012 41.42 42.05 41.04 42.05 109,574 +0.85(+2.06%)
Jun 11, 2012 42.88 42.88 40.98 41.20 204,419 -1.21(-2.86%)
Jun 08, 2012 41.79 42.47 41.64 42.42 43,976 +0.49(+1.16%)
Jun 07, 2012 42.69 43.10 41.93 41.93 92,937 -0.32(-0.75%)
Jun 06, 2012 40.77 42.24 40.31 42.24 92,727 +1.92(+4.76%)
Jun 05, 2012 40.28 40.58 40.03 40.33 117,788 -0.23(-0.56%)
Jun 04, 2012 40.58 40.87 40.15 40.55 52,002 +0.17(+0.43%)
Jun 01, 2012 40.58 40.90 40.35 40.38 95,381 -1.06(-2.56%)
May 31, 2012 41.79 42.02 41.26 41.44 141,040 -0.37(-0.89%)
May 30, 2012 41.92 42.39 41.63 41.82 98,098 -0.53(-1.26%)
May 29, 2012 42.06 42.49 41.96 42.35 67,843 +0.63(+1.51%)
May 25, 2012 41.94 42.95 41.61 41.72 79,274 -0.34(-0.82%)
May 24, 2012 42.70 43.08 41.42 42.06 90,371 -0.23(-0.54%)
May 23, 2012 41.44 42.41 41.15 42.29 114,631 +0.42(+1.00%)
May 22, 2012 42.02 42.25 41.43 41.87 160,567 +0.02(+0.05%)
May 21, 2012 41.19 42.35 40.87 41.85 178,185 +0.81(+1.98%)
May 18, 2012 41.05 41.88 40.76 41.04 155,350 -0.02(-0.05%)
May 17, 2012 41.32 42.26 40.95 41.06 143,102 +0.00(+0.00%)
May 16, 2012 41.06 41.61 41.02 41.06 76,291 +0.30(+0.73%)
May 15, 2012 40.78 41.07 40.66 40.76 69,138 -0.10(-0.23%)
May 14, 2012 40.73 41.19 40.55 40.86 89,345 -0.50(-1.20%)
May 11, 2012 42.04 42.38 41.29 41.36 75,760 -1.12(-2.63%)
May 10, 2012 42.40 42.93 42.13 42.47 67,267 +0.55(+1.32%)
May 09, 2012 41.88 42.70 41.54 41.92 83,990 -0.51(-1.19%)
May 08, 2012 42.84 42.84 41.95 42.43 97,074 -0.84(-1.94%)
May 07, 2012 43.05 43.65 42.59 43.27 72,573 -0.01(-0.02%)
May 04, 2012 43.99 44.48 42.80 43.28 92,942 -0.70(-1.59%)
May 03, 2012 44.08 44.43 43.83 43.97 71,584 -0.05(-0.11%)
May 02, 2012 43.51 44.03 43.02 44.02 53,104 +0.09(+0.20%)
May 01, 2012 44.09 45.31 43.91 43.94 67,462 -0.21(-0.48%)
Apr 30, 2012 44.70 44.70 44.12 44.15 44,497 -0.73(-1.62%)
Apr 27, 2012 44.28 45.11 43.78 44.87 51,656 +0.86(+1.95%)
Apr 26, 2012 43.94 44.27 43.75 44.01 30,964 -0.08(-0.17%)
Apr 25, 2012 43.81 44.51 43.73 44.09 66,453 +0.98(+2.28%)
Apr 24, 2012 42.35 43.29 42.12 43.10 72,757 +0.70(+1.64%)
Apr 23, 2012 42.62 42.77 42.14 42.41 58,885 -1.02(-2.35%)
Apr 20, 2012 43.44 43.86 43.11 43.43 63,235 +0.53(+1.25%)
Apr 19, 2012 43.74 44.02 42.73 42.89 78,039 -0.81(-1.86%)
Apr 18, 2012 43.94 44.27 43.44 43.71 79,618 -0.62(-1.40%)
Apr 17, 2012 43.87 44.67 43.54 44.33 50,571 +0.83(+1.91%)
Apr 16, 2012 43.73 44.12 43.12 43.50 48,932 -0.05(-0.11%)
Apr 13, 2012 44.08 44.19 43.45 43.54 74,381 -0.66(-1.49%)
Apr 12, 2012 43.21 44.55 43.21 44.20 83,120 +1.36(+3.16%)
Apr 11, 2012 42.64 42.88 42.45 42.85 75,376 +0.62(+1.47%)
Apr 10, 2012 42.74 42.94 42.21 42.23 87,180 -0.64(-1.49%)
Apr 09, 2012 43.23 43.51 42.70 42.87 72,710 -1.20(-2.73%)
Apr 05, 2012 44.05 44.16 43.92 44.07 39,091 -0.21(-0.47%)
Apr 04, 2012 44.78 45.03 44.19 44.28 59,219 -0.96(-2.13%)
Apr 03, 2012 46.03 46.32 45.01 45.24 94,302 -0.80(-1.74%)
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.