Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.09 40.23 39.36 39.95 468,386 +0.44(+1.13%)
Jun 28, 2012 40.37 40.37 38.77 39.51 598,623 -0.90(-2.22%)
Jun 27, 2012 40.87 41.09 40.31 40.41 525,152 -0.58(-1.43%)
Jun 26, 2012 43.70 43.77 40.55 40.99 687,110 -2.74(-6.26%)
Jun 25, 2012 44.42 44.60 43.50 43.73 196,289 -0.86(-1.94%)
Jun 22, 2012 45.21 45.23 44.54 44.59 1,045,992 -0.19(-0.43%)
Jun 21, 2012 45.42 45.73 44.69 44.78 250,353 -0.52(-1.15%)
Jun 20, 2012 45.34 46.04 44.76 45.31 275,246 -0.10(-0.21%)
Jun 19, 2012 45.89 46.26 45.31 45.40 443,315 -0.51(-1.10%)
Jun 18, 2012 45.74 46.40 45.74 45.91 168,771 +0.03(+0.06%)
Jun 15, 2012 45.80 46.36 45.71 45.88 318,196 -0.24(-0.51%)
Jun 14, 2012 46.17 46.46 45.58 46.12 223,315 -0.13(-0.28%)
Jun 13, 2012 46.09 46.74 45.88 46.25 201,946 +0.12(+0.26%)
Jun 12, 2012 46.72 47.30 46.08 46.13 337,543 -0.55(-1.18%)
Jun 11, 2012 47.41 47.72 46.67 46.67 277,313 -0.46(-0.98%)
Jun 08, 2012 47.08 47.32 46.91 47.14 273,085 +0.01(+0.02%)
Jun 07, 2012 47.29 47.64 47.06 47.13 327,061 +0.07(+0.15%)
Jun 06, 2012 47.21 47.42 46.91 47.06 483,933 -0.03(-0.07%)
Jun 05, 2012 46.79 47.25 46.65 47.09 288,280 +0.09(+0.19%)
Jun 04, 2012 47.08 47.26 46.72 47.01 355,590 +0.00(+0.00%)
Jun 01, 2012 47.49 48.10 46.83 47.01 441,289 -0.90(-1.87%)
May 31, 2012 46.82 48.67 46.65 47.90 958,402 +1.29(+2.77%)
May 30, 2012 46.41 48.28 45.36 46.61 725,240 +0.70(+1.52%)
May 29, 2012 47.96 48.71 44.36 45.92 650,416 -1.44(-3.04%)
May 25, 2012 46.41 47.42 46.28 47.35 198,220 +0.84(+1.80%)
May 24, 2012 46.93 47.39 45.65 46.52 326,877 -0.19(-0.41%)
May 23, 2012 46.87 47.08 45.97 46.71 193,585 -0.29(-0.61%)
May 22, 2012 46.13 47.62 46.08 47.00 258,104 +0.77(+1.66%)
May 21, 2012 45.66 46.25 45.37 46.23 216,918 +0.50(+1.09%)
May 18, 2012 46.11 46.11 45.36 45.73 190,059 -0.51(-1.11%)
May 17, 2012 47.17 47.22 46.24 46.25 111,431 -0.87(-1.85%)
May 16, 2012 46.32 47.35 46.22 47.12 230,575 +1.06(+2.29%)
May 15, 2012 45.67 46.33 45.51 46.06 135,408 +0.27(+0.59%)
May 14, 2012 45.58 46.20 45.42 45.79 106,735 -0.10(-0.21%)
May 11, 2012 45.96 46.34 45.59 45.89 132,581 -0.17(-0.36%)
May 10, 2012 45.24 46.79 45.24 46.06 229,855 +0.92(+2.05%)
May 09, 2012 44.31 45.43 44.31 45.13 86,004 -0.08(-0.17%)
May 08, 2012 44.56 45.32 44.29 45.21 102,205 +0.50(+1.11%)
May 07, 2012 44.34 45.11 44.09 44.71 92,931 +0.23(+0.51%)
May 04, 2012 43.86 44.97 43.86 44.49 294,851 +0.52(+1.19%)
May 03, 2012 44.32 44.32 43.73 43.96 112,640 -0.29(-0.65%)
May 02, 2012 44.22 44.52 43.90 44.25 240,583 +0.01(+0.02%)
May 01, 2012 44.81 45.05 44.11 44.24 208,774 -0.61(-1.36%)
Apr 30, 2012 45.72 45.72 44.74 44.85 367,012 -1.03(-2.25%)
Apr 27, 2012 45.65 46.04 45.22 45.88 202,742 +0.49(+1.07%)
Apr 26, 2012 44.63 45.52 44.50 45.40 107,512 +0.57(+1.28%)
Apr 25, 2012 45.10 45.37 44.45 44.82 215,367 +0.10(+0.23%)
Apr 24, 2012 43.51 45.08 43.51 44.72 487,870 +1.42(+3.27%)
Apr 23, 2012 43.96 44.18 43.09 43.30 199,117 -1.25(-2.81%)
Apr 20, 2012 44.81 44.81 44.07 44.55 145,166 +0.28(+0.63%)
Apr 19, 2012 44.37 44.75 43.90 44.28 195,634 -0.17(-0.39%)
Apr 18, 2012 44.51 44.85 44.25 44.45 111,044 -0.38(-0.85%)
Apr 17, 2012 44.41 45.14 44.41 44.83 226,881 +0.52(+1.18%)
Apr 16, 2012 44.02 44.65 43.92 44.31 137,532 +0.45(+1.03%)
Apr 13, 2012 43.89 44.34 43.77 43.86 172,558 -0.28(-0.63%)
Apr 12, 2012 44.00 44.81 43.80 44.14 285,138 +0.27(+0.61%)
Apr 11, 2012 43.96 44.18 43.52 43.87 194,648 +0.21(+0.48%)
Apr 10, 2012 44.31 44.59 43.62 43.66 217,675 -0.64(-1.45%)
Apr 09, 2012 44.42 44.57 43.93 44.30 151,744 -0.71(-1.58%)
Apr 05, 2012 45.34 45.70 44.71 45.01 159,418 -0.56(-1.22%)
Apr 04, 2012 45.65 46.02 45.17 45.57 171,299 -0.56(-1.22%)
Apr 03, 2012 46.16 46.94 46.08 46.14 169,124 -0.24(-0.52%)
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.