Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.41 37.55 36.83 37.30 5,555,701 -0.14(-0.38%)
May 30, 2012 37.89 37.97 37.44 37.44 3,061,170 -0.93(-2.41%)
May 29, 2012 38.14 38.53 38.07 38.37 3,313,924 +0.50(+1.33%)
May 25, 2012 37.91 38.17 37.74 37.86 2,931,821 -0.05(-0.13%)
May 24, 2012 37.94 38.10 37.66 37.91 3,398,099 +0.06(+0.15%)
May 23, 2012 37.13 37.95 36.99 37.86 7,303,750 +0.46(+1.23%)
May 22, 2012 37.83 38.06 37.16 37.40 5,444,705 -0.41(-1.08%)
May 21, 2012 37.15 37.86 37.04 37.81 4,464,835 +0.80(+2.15%)
May 18, 2012 37.48 37.72 36.84 37.01 7,014,206 -0.22(-0.60%)
May 17, 2012 37.63 37.73 37.23 37.23 4,646,055 -0.40(-1.07%)
May 16, 2012 38.22 38.30 37.62 37.63 6,375,875 -0.34(-0.89%)
May 15, 2012 38.14 38.77 37.86 37.97 5,328,127 -0.11(-0.30%)
May 14, 2012 38.18 38.60 38.00 38.09 3,532,633 -0.42(-1.10%)
May 11, 2012 38.34 39.01 38.22 38.51 2,560,728 -0.05(-0.13%)
May 10, 2012 39.00 39.15 38.46 38.56 4,346,688 -0.09(-0.24%)
May 09, 2012 38.39 39.16 38.26 38.65 6,146,217 -0.22(-0.57%)
May 08, 2012 38.20 38.98 37.87 38.88 4,914,516 +0.39(+1.01%)
May 07, 2012 38.92 38.92 38.35 38.49 2,505,554 +0.02(+0.06%)
May 04, 2012 38.44 38.56 38.11 38.47 3,874,278 -0.22(-0.58%)
May 03, 2012 39.13 39.18 38.60 38.69 1,976,696 -0.39(-1.01%)
May 02, 2012 38.90 39.18 38.75 39.08 2,498,822 -0.09(-0.24%)
May 01, 2012 38.77 39.47 38.55 39.18 2,817,677 +0.27(+0.68%)
Apr 30, 2012 39.16 39.18 38.56 38.91 3,219,569 -0.34(-0.86%)
Apr 27, 2012 39.03 39.33 38.95 39.25 3,300,704 +0.42(+1.07%)
Apr 26, 2012 38.23 38.88 38.20 38.83 3,177,785 +0.51(+1.33%)
Apr 25, 2012 38.49 38.68 38.23 38.32 3,806,741 +0.14(+0.38%)
Apr 24, 2012 38.00 38.30 37.93 38.18 4,419,304 +0.34(+0.89%)
Apr 23, 2012 37.70 37.97 37.43 37.84 5,481,258 -0.29(-0.77%)
Apr 20, 2012 38.27 38.46 38.04 38.14 6,441,571 +0.10(+0.26%)
Apr 19, 2012 38.23 38.88 37.71 38.04 8,608,992 -1.21(-3.09%)
Apr 18, 2012 39.07 39.36 39.05 39.25 2,911,787 -0.07(-0.18%)
Apr 17, 2012 39.02 39.53 38.88 39.32 3,065,454 +0.54(+1.39%)
Apr 16, 2012 38.89 39.08 38.62 38.78 2,805,765 +0.11(+0.30%)
Apr 13, 2012 38.93 39.16 38.64 38.67 2,838,882 -0.44(-1.12%)
Apr 12, 2012 38.67 39.27 38.63 39.11 2,953,593 +0.42(+1.09%)
Apr 11, 2012 38.46 38.82 38.37 38.68 4,085,460 +0.77(+2.03%)
Apr 10, 2012 39.26 39.32 37.72 37.91 5,968,119 -1.26(-3.22%)
Apr 09, 2012 39.06 39.39 38.90 39.18 3,003,206 -0.38(-0.96%)
Apr 05, 2012 39.43 39.74 39.40 39.56 3,329,176 -0.09(-0.24%)
Apr 04, 2012 39.64 39.76 39.51 39.65 2,954,332 -0.42(-1.06%)
Apr 03, 2012 40.18 40.29 39.75 40.07 3,701,079 -0.16(-0.41%)
Apr 02, 2012 40.19 40.51 39.90 40.24 3,694,861 +0.05(+0.12%)
Mar 30, 2012 39.72 40.22 39.59 40.19 5,076,770 +0.70(+1.76%)
Mar 29, 2012 38.93 39.57 38.87 39.49 3,393,164 +0.19(+0.47%)
Mar 28, 2012 39.64 39.72 39.02 39.31 3,534,237 -0.36(-0.90%)
Mar 27, 2012 39.50 39.78 39.44 39.66 3,102,755 +0.21(+0.53%)
Mar 26, 2012 39.25 39.47 39.09 39.45 3,274,690 +0.45(+1.16%)
Mar 23, 2012 39.15 39.19 38.69 39.00 3,249,692 -0.06(-0.15%)
Mar 22, 2012 38.86 39.20 38.46 39.06 4,227,108 -0.16(-0.40%)
Mar 21, 2012 39.18 39.36 38.98 39.22 1,917,170 +0.06(+0.16%)
Mar 20, 2012 39.15 39.40 38.90 39.15 2,899,091 -0.24(-0.62%)
Mar 19, 2012 39.34 39.55 39.25 39.40 2,322,500 -0.06(-0.15%)
Mar 16, 2012 39.45 39.58 39.23 39.45 5,706,373 +0.04(+0.09%)
Mar 15, 2012 39.10 39.43 38.94 39.42 2,492,979 +0.34(+0.86%)
Mar 14, 2012 39.31 39.38 38.94 39.08 2,744,560 -0.21(-0.53%)
Mar 13, 2012 38.73 39.31 38.63 39.29 3,872,925 +0.80(+2.09%)
Mar 12, 2012 38.38 38.59 38.15 38.48 2,790,327 +0.22(+0.56%)
Mar 09, 2012 38.10 38.48 37.98 38.27 2,776,076 +0.24(+0.64%)
Mar 08, 2012 38.00 38.19 37.88 38.03 2,439,302 +0.36(+0.95%)
Mar 07, 2012 37.65 37.69 37.33 37.67 3,548,714 +0.22(+0.59%)
Mar 06, 2012 37.36 37.89 37.36 37.44 4,378,745 -0.68(-1.79%)
Mar 05, 2012 38.08 38.16 37.87 38.13 3,180,129 -0.14(-0.37%)
Mar 02, 2012 37.90 38.42 37.75 38.27 3,778,909 +0.34(+0.89%)
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.