Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.18 42.74 41.80 41.99 1,614,345 -0.23(-0.55%)
May 30, 2012 42.35 42.47 41.92 42.23 704,113 -0.62(-1.44%)
May 29, 2012 42.18 43.02 41.83 42.84 969,768 +1.03(+2.46%)
May 25, 2012 41.97 42.39 41.64 41.81 623,759 -0.07(-0.18%)
May 24, 2012 42.47 42.86 41.70 41.89 946,070 -0.46(-1.08%)
May 23, 2012 42.03 42.48 41.66 42.35 719,890 +0.07(+0.15%)
May 22, 2012 42.11 43.05 41.88 42.28 1,423,921 +0.37(+0.89%)
May 21, 2012 41.16 42.05 40.20 41.91 1,983,498 +0.68(+1.66%)
May 18, 2012 42.53 42.66 41.07 41.23 1,275,067 -1.12(-2.65%)
May 17, 2012 44.28 44.56 42.22 42.35 1,026,998 -2.04(-4.59%)
May 16, 2012 45.02 45.48 44.29 44.38 891,272 -0.45(-1.00%)
May 15, 2012 44.76 45.29 44.50 44.83 866,322 +0.32(+0.71%)
May 14, 2012 45.14 45.17 44.47 44.52 531,039 -0.84(-1.86%)
May 11, 2012 45.45 45.93 45.17 45.36 557,990 -0.10(-0.23%)
May 10, 2012 45.83 46.14 45.40 45.46 795,667 -0.24(-0.53%)
May 09, 2012 45.10 46.08 44.77 45.70 1,288,107 +0.09(+0.20%)
May 08, 2012 45.38 45.91 44.68 45.61 1,120,521 -0.19(-0.41%)
May 07, 2012 45.61 46.41 45.61 45.80 1,416,432 -0.36(-0.79%)
May 04, 2012 46.76 47.20 46.14 46.16 1,029,081 -0.90(-1.92%)
May 03, 2012 47.88 48.26 46.50 47.06 2,301,408 +0.10(+0.22%)
May 02, 2012 46.64 49.22 43.27 46.96 5,613,537 +1.51(+3.32%)
May 01, 2012 44.76 46.16 44.76 45.45 1,857,554 +0.55(+1.23%)
Apr 30, 2012 45.44 45.94 44.84 44.90 1,455,474 -0.85(-1.85%)
Apr 27, 2012 43.76 45.83 43.68 45.75 2,122,701 +2.14(+4.90%)
Apr 26, 2012 43.64 44.28 43.46 43.61 1,073,710 -0.18(-0.40%)
Apr 25, 2012 42.86 43.81 42.86 43.79 918,491 +1.33(+3.14%)
Apr 24, 2012 43.11 43.23 42.33 42.46 1,144,730 -0.54(-1.26%)
Apr 23, 2012 43.83 44.10 42.43 43.00 2,069,915 -1.23(-2.78%)
Apr 20, 2012 44.94 44.98 44.15 44.23 1,700,206 -0.66(-1.47%)
Apr 19, 2012 45.86 46.04 44.57 44.89 1,192,047 -0.82(-1.80%)
Apr 18, 2012 45.55 45.83 45.31 45.71 816,954 -0.06(-0.12%)
Apr 17, 2012 46.25 46.58 45.61 45.77 956,392 -0.07(-0.16%)
Apr 16, 2012 46.08 46.25 45.49 45.84 761,445 -0.22(-0.49%)
Apr 13, 2012 45.57 46.24 45.48 46.07 894,719 +0.33(+0.71%)
Apr 12, 2012 45.07 45.80 45.06 45.74 2,755,573 +0.71(+1.57%)
Apr 11, 2012 44.82 45.35 44.72 45.03 620,807 +0.63(+1.43%)
Apr 10, 2012 45.38 45.94 44.40 44.40 919,726 -0.82(-1.82%)
Apr 09, 2012 44.89 45.65 44.60 45.22 851,211 -0.34(-0.74%)
Apr 05, 2012 45.08 45.71 45.08 45.55 583,768 +0.50(+1.12%)
Apr 04, 2012 45.44 45.59 44.57 45.05 1,184,455 -0.76(-1.65%)
Apr 03, 2012 45.91 46.26 45.76 45.80 971,498 -0.33(-0.71%)
Apr 02, 2012 45.77 46.39 45.23 46.13 1,466,729 +0.35(+0.77%)
Mar 30, 2012 45.66 46.25 45.52 45.78 923,645 +0.19(+0.41%)
Mar 29, 2012 45.51 45.75 45.18 45.59 870,036 -0.08(-0.18%)
Mar 28, 2012 46.02 46.31 45.23 45.67 2,040,414 -1.26(-2.68%)
Mar 27, 2012 47.18 47.60 46.84 46.93 953,057 -0.32(-0.67%)
Mar 26, 2012 46.45 47.46 46.27 47.25 1,082,022 +1.18(+2.57%)
Mar 23, 2012 45.73 46.16 45.17 46.07 1,635,311 +0.28(+0.61%)
Mar 22, 2012 45.94 46.43 45.57 45.79 826,388 -0.38(-0.83%)
Mar 21, 2012 46.01 46.46 45.98 46.17 787,120 +0.16(+0.34%)
Mar 20, 2012 46.22 46.44 45.78 46.01 729,464 -0.61(-1.30%)
Mar 19, 2012 46.59 47.02 46.31 46.62 1,330,514 +0.24(+0.52%)
Mar 16, 2012 45.80 46.99 45.71 46.37 1,316,162 +0.85(+1.86%)
Mar 15, 2012 45.74 46.31 45.29 45.53 1,044,129 -0.26(-0.57%)
Mar 14, 2012 45.77 46.25 45.49 45.79 677,175 -0.22(-0.49%)
Mar 13, 2012 45.16 46.02 45.08 46.01 670,457 +1.03(+2.28%)
Mar 12, 2012 45.36 45.49 44.70 44.98 673,257 -0.38(-0.84%)
Mar 09, 2012 44.80 45.41 44.80 45.37 930,395 +0.57(+1.27%)
Mar 08, 2012 44.26 44.87 44.17 44.80 1,026,264 +1.09(+2.50%)
Mar 07, 2012 43.21 43.74 43.04 43.71 740,530 +0.48(+1.12%)
Mar 06, 2012 42.90 43.32 42.54 43.22 962,843 +0.01(+0.02%)
Mar 05, 2012 43.48 43.70 43.16 43.21 817,568 -0.46(-1.05%)
Mar 02, 2012 43.72 44.42 43.48 43.67 809,673 -0.36(-0.83%)
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.