Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.60 42.81 40.94 41.73 8,726,954 -0.84(-1.97%)
May 30, 2012 42.70 43.04 42.20 42.57 8,446,908 -0.76(-1.75%)
May 29, 2012 42.09 43.39 42.06 43.33 7,069,221 +1.79(+4.31%)
May 25, 2012 41.27 41.94 41.14 41.54 3,090,018 +0.29(+0.70%)
May 24, 2012 41.65 41.72 40.62 41.25 6,001,653 -0.47(-1.13%)
May 23, 2012 40.98 42.00 40.38 41.72 5,277,141 +0.26(+0.63%)
May 22, 2012 41.80 42.66 41.11 41.46 5,587,501 -0.53(-1.26%)
May 21, 2012 40.58 42.07 40.56 41.99 4,342,532 +1.56(+3.86%)
May 18, 2012 41.10 41.80 40.28 40.43 6,255,514 -0.35(-0.86%)
May 17, 2012 40.87 41.55 40.56 40.78 5,964,119 -0.01(-0.02%)
May 16, 2012 40.84 41.87 40.23 40.79 6,628,637 -0.17(-0.42%)
May 15, 2012 41.60 41.77 40.73 40.96 8,000,733 -0.62(-1.49%)
May 14, 2012 41.02 41.66 40.85 41.58 5,643,393 -0.14(-0.34%)
May 11, 2012 41.21 42.25 41.14 41.72 5,773,544 +0.05(+0.12%)
May 10, 2012 41.70 42.09 41.36 41.67 5,454,560 +0.32(+0.77%)
May 09, 2012 40.50 41.54 40.03 41.35 6,631,690 -0.04(-0.10%)
May 08, 2012 41.49 41.54 40.36 41.39 6,532,907 -0.39(-0.93%)
May 07, 2012 40.88 42.31 40.46 41.78 6,069,057 +0.60(+1.46%)
May 04, 2012 42.44 42.44 40.74 41.18 7,165,553 -1.66(-3.87%)
May 03, 2012 44.07 44.65 42.76 42.84 5,227,011 -1.57(-3.54%)
May 02, 2012 44.38 44.51 43.83 44.41 5,952,505 -0.35(-0.78%)
May 01, 2012 44.40 45.17 44.17 44.76 6,242,967 +0.65(+1.47%)
Apr 30, 2012 42.88 44.11 42.85 44.11 5,578,259 +1.20(+2.80%)
Apr 27, 2012 43.55 43.59 42.50 42.91 4,259,195 -0.35(-0.81%)
Apr 26, 2012 43.28 43.70 43.00 43.26 4,731,337 -0.12(-0.28%)
Apr 25, 2012 43.52 43.87 42.32 43.38 7,887,632 +0.34(+0.79%)
Apr 24, 2012 42.84 44.35 42.53 43.04 16,725,662 +1.97(+4.80%)
Apr 23, 2012 39.92 41.63 39.53 41.07 7,432,722 +0.61(+1.51%)
Apr 20, 2012 41.43 42.09 40.45 40.46 6,856,066 -0.56(-1.37%)
Apr 19, 2012 41.45 42.14 40.83 41.02 7,073,512 -0.29(-0.70%)
Apr 18, 2012 41.42 42.64 41.01 41.31 6,634,956 -0.22(-0.53%)
Apr 17, 2012 41.25 41.96 41.00 41.53 6,147,663 +0.73(+1.79%)
Apr 16, 2012 41.33 41.35 40.20 40.80 6,238,739 -0.25(-0.61%)
Apr 13, 2012 41.49 41.78 40.83 41.05 5,672,783 -0.72(-1.72%)
Apr 12, 2012 40.61 42.12 40.56 41.77 5,417,776 +1.29(+3.19%)
Apr 11, 2012 40.91 41.17 40.36 40.48 5,840,451 +0.20(+0.50%)
Apr 10, 2012 40.51 40.68 39.40 40.28 8,652,243 -0.30(-0.74%)
Apr 09, 2012 40.41 41.01 40.20 40.58 4,561,337 -0.42(-1.02%)
Apr 05, 2012 41.16 41.73 40.81 41.00 6,206,935 -0.33(-0.80%)
Apr 04, 2012 41.08 41.48 40.73 41.33 6,745,319 -0.41(-0.98%)
Apr 03, 2012 42.34 42.37 41.39 41.74 7,144,626 -0.72(-1.70%)
Apr 02, 2012 41.84 42.84 41.61 42.46 7,101,366 +0.52(+1.24%)
Mar 30, 2012 41.22 42.17 41.07 41.94 8,249,666 +1.15(+2.82%)
Mar 29, 2012 40.50 41.20 40.20 40.79 10,722,022 -0.03(-0.07%)
Mar 28, 2012 41.73 41.99 40.65 40.82 12,360,742 -1.13(-2.69%)
Mar 27, 2012 43.13 43.36 41.94 41.95 11,484,504 -1.16(-2.69%)
Mar 26, 2012 43.86 44.00 42.73 43.11 9,052,539 -0.60(-1.37%)
Mar 23, 2012 43.39 44.50 43.28 43.71 9,005,447 +0.49(+1.13%)
Mar 22, 2012 44.57 44.57 42.90 43.22 16,408,278 -1.82(-4.04%)
Mar 21, 2012 46.03 46.80 44.91 45.04 24,552,212 -2.78(-5.81%)
Mar 20, 2012 48.33 48.39 47.31 47.82 5,238,104 -1.05(-2.15%)
Mar 19, 2012 48.64 49.25 48.05 48.87 4,802,543 -0.08(-0.16%)
Mar 16, 2012 47.92 49.43 47.87 48.95 10,850,117 +1.36(+2.86%)
Mar 15, 2012 47.98 48.01 47.23 47.59 7,431,863 -0.31(-0.65%)
Mar 14, 2012 48.70 48.76 47.76 47.90 6,502,187 -0.70(-1.44%)
Mar 13, 2012 47.91 48.66 47.44 48.60 5,011,360 +1.01(+2.12%)
Mar 12, 2012 48.84 48.91 47.39 47.59 3,973,175 -1.20(-2.46%)
Mar 09, 2012 49.03 49.28 48.63 48.79 4,998,830 +0.04(+0.08%)
Mar 08, 2012 47.97 48.96 47.67 48.75 4,454,000 +1.20(+2.52%)
Mar 07, 2012 47.63 48.00 47.12 47.55 3,770,693 +0.38(+0.81%)
Mar 06, 2012 47.20 47.28 46.76 47.17 7,122,220 -0.89(-1.85%)
Mar 05, 2012 48.86 48.97 47.52 48.06 7,518,287 -0.97(-1.98%)
Mar 02, 2012 50.69 50.86 48.86 49.03 10,923,043 -1.73(-3.41%)
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.