Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.13 40.19 39.33 39.73 1,823,921 -0.50(-1.24%)
May 30, 2012 40.46 40.58 40.04 40.23 333,801 -0.57(-1.40%)
May 29, 2012 40.54 41.21 40.42 40.80 323,592 +0.70(+1.75%)
May 25, 2012 40.55 40.62 40.03 40.10 251,453 -0.34(-0.84%)
May 24, 2012 40.52 40.52 39.86 40.44 324,365 +0.05(+0.12%)
May 23, 2012 39.03 40.51 38.81 40.39 505,924 +0.91(+2.30%)
May 22, 2012 39.52 39.87 39.23 39.48 364,400 +0.03(+0.08%)
May 21, 2012 38.86 39.54 38.67 39.45 443,482 +0.70(+1.81%)
May 18, 2012 39.06 39.40 38.68 38.75 325,602 -0.14(-0.36%)
May 17, 2012 40.21 40.21 38.86 38.89 503,574 -1.25(-3.11%)
May 16, 2012 40.88 40.99 40.11 40.14 452,293 -0.56(-1.38%)
May 15, 2012 41.43 41.43 40.58 40.70 384,064 -0.59(-1.43%)
May 14, 2012 41.48 41.75 41.10 41.29 273,948 -0.72(-1.71%)
May 11, 2012 41.30 42.43 41.23 42.01 324,582 +0.33(+0.79%)
May 10, 2012 42.02 42.28 41.51 41.68 352,400 +0.06(+0.14%)
May 09, 2012 41.67 42.10 41.22 41.62 375,808 -0.55(-1.30%)
May 08, 2012 42.15 42.35 41.19 42.17 458,137 -0.30(-0.71%)
May 07, 2012 42.33 42.65 42.06 42.47 275,460 +0.16(+0.38%)
May 04, 2012 42.84 42.96 41.99 42.31 225,223 -0.81(-1.88%)
May 03, 2012 43.43 43.55 42.86 43.12 444,488 -0.22(-0.51%)
May 02, 2012 43.18 43.45 42.76 43.34 343,961 +0.01(+0.02%)
May 01, 2012 43.51 44.04 43.04 43.33 279,066 +0.02(+0.05%)
Apr 30, 2012 44.01 44.14 43.05 43.31 454,329 -0.60(-1.37%)
Apr 27, 2012 42.87 44.11 42.78 43.91 608,489 +1.20(+2.81%)
Apr 26, 2012 42.42 42.93 41.99 42.71 488,485 +0.17(+0.40%)
Apr 25, 2012 41.87 42.87 41.13 42.54 412,343 +1.07(+2.58%)
Apr 24, 2012 41.14 41.88 41.08 41.47 621,618 +0.56(+1.37%)
Apr 23, 2012 40.57 40.94 40.10 40.91 539,994 -0.58(-1.40%)
Apr 20, 2012 40.95 41.93 40.95 41.49 587,772 +0.69(+1.69%)
Apr 19, 2012 41.55 41.71 40.72 40.80 362,644 -0.70(-1.69%)
Apr 18, 2012 41.90 41.94 41.49 41.50 437,191 -0.80(-1.89%)
Apr 17, 2012 41.80 42.55 41.59 42.30 589,525 +0.90(+2.17%)
Apr 16, 2012 40.97 41.57 40.78 41.40 415,673 +0.67(+1.64%)
Apr 13, 2012 41.09 41.18 40.64 40.73 247,674 -0.55(-1.33%)
Apr 12, 2012 40.26 41.36 40.20 41.28 288,714 +0.94(+2.33%)
Apr 11, 2012 40.77 40.77 40.11 40.34 290,293 +0.40(+1.00%)
Apr 10, 2012 40.86 40.87 39.68 39.94 320,950 -1.06(-2.59%)
Apr 09, 2012 41.10 41.15 40.78 41.00 225,236 -0.86(-2.05%)
Apr 05, 2012 42.37 42.37 41.63 41.86 443,265 -0.56(-1.32%)
Apr 04, 2012 42.06 42.49 41.96 42.42 442,499 -0.08(-0.19%)
Apr 03, 2012 42.33 42.50 42.12 42.50 324,755 +0.08(+0.19%)
Apr 02, 2012 42.08 42.75 41.71 42.42 348,980 +0.29(+0.69%)
Mar 30, 2012 42.45 42.46 42.03 42.13 236,685 +0.00(+0.00%)
Mar 29, 2012 41.94 42.24 41.74 42.13 280,235 -0.16(-0.38%)
Mar 28, 2012 42.21 42.32 41.49 42.29 491,054 +0.32(+0.76%)
Mar 27, 2012 41.83 41.98 41.63 41.97 331,083 +0.23(+0.55%)
Mar 26, 2012 41.65 41.87 41.28 41.74 325,001 +0.59(+1.43%)
Mar 23, 2012 40.71 41.24 40.50 41.15 262,259 +0.41(+1.01%)
Mar 22, 2012 41.14 41.15 40.37 40.74 278,646 -0.86(-2.07%)
Mar 21, 2012 41.93 41.99 41.48 41.60 230,083 -0.33(-0.79%)
Mar 20, 2012 42.25 42.29 41.77 41.93 226,190 -0.59(-1.39%)
Mar 19, 2012 42.48 42.79 42.21 42.52 251,037 -0.03(-0.07%)
Mar 16, 2012 42.81 42.93 42.43 42.55 524,347 -0.28(-0.65%)
Mar 15, 2012 42.53 42.86 42.32 42.83 254,548 +0.25(+0.59%)
Mar 14, 2012 42.68 42.75 42.19 42.58 309,667 -0.23(-0.54%)
Mar 13, 2012 42.14 42.81 41.91 42.81 410,848 +1.15(+2.76%)
Mar 12, 2012 41.61 41.74 41.27 41.66 366,680 +0.07(+0.17%)
Mar 09, 2012 40.83 41.83 40.80 41.59 496,890 +0.71(+1.74%)
Mar 08, 2012 40.46 41.07 40.33 40.88 251,534 +0.80(+2.00%)
Mar 07, 2012 39.49 40.55 39.44 40.08 403,040 +0.60(+1.52%)
Mar 06, 2012 40.31 40.50 39.45 39.48 410,369 -1.31(-3.21%)
Mar 05, 2012 40.97 41.09 40.53 40.79 229,938 -0.20(-0.49%)
Mar 02, 2012 41.64 41.79 40.82 40.99 271,650 -0.69(-1.66%)
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.