Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.52 41.13 40.18 41.02 678,413 +1.18(+2.96%)
Jun 28, 2012 39.37 39.99 38.75 39.84 655,462 -0.10(-0.25%)
Jun 27, 2012 39.19 40.00 39.11 39.94 911,708 +1.09(+2.81%)
Jun 26, 2012 38.68 39.00 38.50 38.85 698,233 +0.10(+0.26%)
Jun 25, 2012 38.88 38.88 38.24 38.75 719,805 -0.46(-1.17%)
Jun 22, 2012 39.45 39.61 38.94 39.21 1,073,689 -0.20(-0.51%)
Jun 21, 2012 40.19 40.31 39.31 39.41 898,446 -0.90(-2.23%)
Jun 20, 2012 39.87 40.32 39.76 40.31 819,784 +0.38(+0.95%)
Jun 19, 2012 39.61 40.36 39.39 39.93 889,936 +0.43(+1.09%)
Jun 18, 2012 39.40 39.57 38.69 39.50 1,143,868 +0.15(+0.38%)
Jun 15, 2012 38.73 39.38 38.62 39.35 2,442,684 +0.74(+1.92%)
Jun 14, 2012 38.46 38.70 38.12 38.61 500,177 +0.12(+0.31%)
Jun 13, 2012 38.03 38.84 37.80 38.49 666,667 +0.47(+1.24%)
Jun 12, 2012 37.63 38.05 37.10 38.02 556,914 +0.40(+1.06%)
Jun 11, 2012 37.83 38.01 37.55 37.62 576,318 +0.07(+0.19%)
Jun 08, 2012 36.78 37.65 36.63 37.55 648,427 +0.55(+1.49%)
Jun 07, 2012 37.44 37.82 36.90 37.00 603,653 -0.15(-0.40%)
Jun 06, 2012 36.26 37.16 36.22 37.15 941,187 +1.18(+3.28%)
Jun 05, 2012 34.44 36.00 34.41 35.97 665,933 +1.57(+4.56%)
Jun 04, 2012 35.40 35.53 34.00 34.40 1,613,464 -1.01(-2.85%)
Jun 01, 2012 35.90 36.00 35.13 35.41 754,018 -0.92(-2.53%)
May 31, 2012 37.00 37.04 36.19 36.33 1,699,348 -0.62(-1.68%)
May 30, 2012 37.17 37.37 36.73 36.95 580,976 -0.64(-1.70%)
May 29, 2012 37.89 37.99 37.36 37.59 631,291 -0.08(-0.21%)
May 25, 2012 37.83 37.93 37.50 37.67 429,645 -0.12(-0.32%)
May 24, 2012 37.77 38.25 37.31 37.79 513,020 +0.16(+0.43%)
May 23, 2012 37.63 37.84 36.96 37.63 608,304 -0.13(-0.34%)
May 22, 2012 37.23 37.96 37.23 37.76 602,559 +0.70(+1.89%)
May 21, 2012 36.63 37.06 36.60 37.06 1,212,823 +0.61(+1.67%)
May 18, 2012 38.42 38.77 36.28 36.45 1,763,129 -1.99(-5.18%)
May 17, 2012 38.85 39.00 38.35 38.44 951,852 -0.35(-0.90%)
May 16, 2012 39.20 39.55 38.77 38.79 671,907 -0.16(-0.41%)
May 15, 2012 39.41 39.61 38.85 38.95 653,540 -0.38(-0.97%)
May 14, 2012 40.04 40.26 39.26 39.33 662,595 -1.02(-2.53%)
May 11, 2012 40.23 40.82 40.16 40.35 609,517 -0.12(-0.30%)
May 10, 2012 40.19 40.55 40.05 40.47 680,790 +0.58(+1.45%)
May 09, 2012 39.66 40.66 39.61 39.89 899,816 -0.01(-0.03%)
May 08, 2012 39.94 40.15 39.56 39.90 1,050,027 -0.27(-0.67%)
May 07, 2012 40.56 40.71 40.00 40.17 957,952 -0.42(-1.03%)
May 04, 2012 40.16 40.66 39.85 40.59 859,268 +0.09(+0.22%)
May 03, 2012 41.47 41.77 40.33 40.50 1,216,138 -0.94(-2.27%)
May 02, 2012 41.80 42.15 41.27 41.44 1,212,938 -1.33(-3.11%)
May 01, 2012 42.08 43.12 42.00 42.77 2,525,449 +0.81(+1.93%)
Apr 30, 2012 41.21 42.13 40.90 41.96 4,336,090 +1.88(+4.69%)
Apr 27, 2012 40.30 40.34 39.85 40.08 658,141 -0.08(-0.20%)
Apr 26, 2012 40.12 40.23 40.03 40.16 835,142 +0.06(+0.15%)
Apr 25, 2012 40.27 40.27 40.00 40.10 776,080 +0.02(+0.05%)
Apr 24, 2012 40.05 40.20 39.76 40.08 758,153 +0.26(+0.65%)
Apr 23, 2012 39.78 40.12 39.28 39.82 1,396,990 -0.08(-0.20%)
Apr 20, 2012 40.00 40.23 39.87 39.90 1,768,835 +0.31(+0.78%)
Apr 19, 2012 39.01 39.82 38.75 39.59 1,697,074 +0.59(+1.51%)
Apr 18, 2012 38.63 39.12 38.28 39.00 2,029,202 +0.34(+0.88%)
Apr 17, 2012 38.78 38.86 38.26 38.66 1,423,453 +0.20(+0.52%)
Apr 16, 2012 39.08 39.27 38.41 38.46 1,200,537 -0.58(-1.49%)
Apr 13, 2012 39.31 39.70 38.58 39.04 1,142,508 -0.36(-0.91%)
Apr 12, 2012 39.18 39.73 39.10 39.40 1,348,570 +0.39(+1.00%)
Apr 11, 2012 39.32 39.45 38.92 39.01 1,694,993 +0.01(+0.03%)
Apr 10, 2012 40.00 40.13 38.63 39.00 1,926,874 -1.05(-2.62%)
Apr 09, 2012 40.33 40.54 39.97 40.05 1,127,304 -0.79(-1.93%)
Apr 05, 2012 40.48 40.90 40.35 40.84 1,106,886 +0.26(+0.64%)
Apr 04, 2012 41.26 41.46 40.49 40.58 2,589,584 -0.94(-2.26%)
Apr 03, 2012 41.06 41.56 41.04 41.52 1,870,661 +0.32(+0.78%)
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.