Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.29 39.69 37.73 38.69 977,884 -0.67(-1.70%)
May 30, 2012 41.65 41.65 38.88 39.36 1,113,518 -2.76(-6.55%)
May 29, 2012 40.83 42.68 40.72 42.12 856,931 +1.85(+4.59%)
May 25, 2012 40.28 40.84 39.98 40.27 849,377 +0.08(+0.20%)
May 24, 2012 41.19 41.19 39.58 40.19 600,742 -0.84(-2.05%)
May 23, 2012 40.82 41.06 39.42 41.03 824,220 -0.18(-0.44%)
May 22, 2012 41.78 42.99 40.84 41.21 693,955 -0.56(-1.34%)
May 21, 2012 40.41 42.06 40.26 41.77 708,924 +1.41(+3.49%)
May 18, 2012 40.30 41.29 40.00 40.36 686,145 +0.10(+0.25%)
May 17, 2012 41.48 41.97 40.16 40.26 762,164 -1.01(-2.45%)
May 16, 2012 41.29 42.97 40.99 41.27 980,934 +0.23(+0.56%)
May 15, 2012 41.00 41.64 40.67 41.04 1,349,873 +0.03(+0.07%)
May 14, 2012 40.94 41.60 40.49 41.01 901,714 -0.18(-0.44%)
May 11, 2012 41.25 42.31 41.00 41.19 709,094 -0.42(-1.01%)
May 10, 2012 42.02 42.59 41.01 41.61 1,310,853 -0.40(-0.95%)
May 09, 2012 42.30 44.06 40.15 42.01 2,261,298 -2.25(-5.08%)
May 08, 2012 44.59 44.59 42.78 44.26 897,490 -0.72(-1.60%)
May 07, 2012 44.98 45.87 44.51 44.98 1,136,141 -0.27(-0.60%)
May 04, 2012 46.31 46.31 44.81 45.25 516,146 -1.48(-3.17%)
May 03, 2012 48.83 49.68 46.47 46.73 978,625 -2.14(-4.38%)
May 02, 2012 49.60 49.60 48.44 48.87 438,954 -1.32(-2.63%)
May 01, 2012 50.10 51.35 49.47 50.19 639,561 -0.08(-0.16%)
Apr 30, 2012 50.00 50.62 49.16 50.27 430,053 +0.06(+0.12%)
Apr 27, 2012 49.35 50.43 48.92 50.21 575,585 +1.18(+2.41%)
Apr 26, 2012 47.47 49.05 47.21 49.03 576,709 +1.42(+2.98%)
Apr 25, 2012 46.45 47.97 45.95 47.61 621,220 +1.85(+4.04%)
Apr 24, 2012 45.89 45.99 45.00 45.76 905,548 +0.11(+0.24%)
Apr 23, 2012 45.22 45.81 44.26 45.65 685,505 -0.59(-1.28%)
Apr 20, 2012 47.58 47.58 46.05 46.24 500,959 -0.43(-0.92%)
Apr 19, 2012 47.23 47.63 46.33 46.67 424,467 -0.46(-0.98%)
Apr 18, 2012 47.02 47.44 46.50 47.13 502,549 -0.45(-0.95%)
Apr 17, 2012 47.05 48.56 47.05 47.58 512,918 +1.07(+2.30%)
Apr 16, 2012 48.03 48.30 46.40 46.51 604,526 -1.03(-2.17%)
Apr 13, 2012 48.33 48.53 47.42 47.54 456,252 -0.79(-1.63%)
Apr 12, 2012 46.43 49.01 46.43 48.33 481,214 +1.99(+4.29%)
Apr 11, 2012 47.87 47.88 46.19 46.34 819,810 -0.69(-1.47%)
Apr 10, 2012 49.50 50.11 46.92 47.03 895,314 -2.41(-4.87%)
Apr 09, 2012 48.23 49.79 48.07 49.44 720,672 +0.15(+0.30%)
Apr 05, 2012 48.32 50.03 48.28 49.29 617,142 +0.70(+1.44%)
Apr 04, 2012 49.13 49.69 48.55 48.59 724,484 -1.36(-2.72%)
Apr 03, 2012 49.30 50.12 48.84 49.95 823,882 +0.57(+1.15%)
Apr 02, 2012 48.79 49.78 48.01 49.38 796,814 +0.62(+1.27%)
Mar 30, 2012 50.49 50.49 48.49 48.76 852,790 -1.23(-2.46%)
Mar 29, 2012 50.24 51.64 49.35 49.99 911,070 -0.85(-1.67%)
Mar 28, 2012 51.85 52.07 50.16 50.84 680,286 -1.07(-2.06%)
Mar 27, 2012 52.60 52.63 51.84 51.91 346,540 -0.51(-0.97%)
Mar 26, 2012 52.15 52.77 51.60 52.42 471,126 +0.89(+1.73%)
Mar 23, 2012 49.93 51.66 49.52 51.53 371,658 +1.77(+3.56%)
Mar 22, 2012 50.49 50.62 49.25 49.76 1,209,492 -1.57(-3.06%)
Mar 21, 2012 52.57 52.57 51.25 51.33 646,010 -1.13(-2.15%)
Mar 20, 2012 52.80 53.47 52.33 52.46 1,188,688 -1.05(-1.96%)
Mar 19, 2012 53.58 54.17 52.48 53.51 473,343 -0.03(-0.06%)
Mar 16, 2012 51.70 54.43 51.70 53.54 1,062,887 +2.16(+4.20%)
Mar 15, 2012 51.28 52.00 50.59 51.38 404,801 +0.29(+0.57%)
Mar 14, 2012 52.01 52.82 50.85 51.09 379,435 -1.22(-2.33%)
Mar 13, 2012 51.08 52.31 50.56 52.31 495,690 +1.67(+3.30%)
Mar 12, 2012 50.66 50.92 50.11 50.64 621,625 +0.09(+0.18%)
Mar 09, 2012 50.29 51.53 50.20 50.55 524,642 +0.33(+0.66%)
Mar 08, 2012 51.11 51.11 49.76 50.22 587,971 -0.34(-0.67%)
Mar 07, 2012 49.02 50.83 48.39 50.56 755,267 +1.87(+3.84%)
Mar 06, 2012 48.51 48.98 47.81 48.69 820,335 -0.76(-1.54%)
Mar 05, 2012 51.44 51.44 49.40 49.45 789,380 -2.02(-3.92%)
Mar 02, 2012 53.24 53.26 50.86 51.47 701,520 -1.55(-2.92%)
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.