Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.52 41.62 40.25 41.61 6,539,537 +2.18(+5.52%)
Jun 28, 2012 39.57 39.95 38.90 39.43 8,839,723 -0.80(-2.00%)
Jun 27, 2012 39.79 40.33 39.77 40.24 4,402,157 +0.55(+1.39%)
Jun 26, 2012 40.10 40.19 39.37 39.68 6,675,548 -0.34(-0.86%)
Jun 25, 2012 40.81 40.85 39.99 40.03 6,283,619 -1.33(-3.22%)
Jun 22, 2012 41.23 41.53 41.06 41.36 4,590,447 +0.06(+0.14%)
Jun 21, 2012 42.32 42.46 41.27 41.30 5,507,176 -0.83(-1.96%)
Jun 20, 2012 42.23 42.35 41.75 42.13 4,652,265 -0.03(-0.07%)
Jun 19, 2012 41.88 42.26 41.79 42.16 4,273,730 +0.52(+1.25%)
Jun 18, 2012 41.53 41.79 41.36 41.64 3,015,341 -0.12(-0.29%)
Jun 15, 2012 41.38 41.76 41.32 41.76 6,701,014 +0.61(+1.48%)
Jun 14, 2012 41.27 41.58 40.79 41.15 5,743,640 +0.07(+0.18%)
Jun 13, 2012 41.55 41.60 40.86 41.07 4,027,897 -0.69(-1.66%)
Jun 12, 2012 41.25 41.79 41.01 41.76 3,719,260 +0.69(+1.67%)
Jun 11, 2012 42.23 42.24 41.02 41.08 4,099,002 -0.64(-1.54%)
Jun 08, 2012 41.26 41.75 41.12 41.72 4,023,566 +0.46(+1.12%)
Jun 07, 2012 41.21 41.90 41.14 41.26 6,548,511 +0.53(+1.30%)
Jun 06, 2012 40.08 40.73 39.88 40.73 6,402,615 +1.02(+2.57%)
Jun 05, 2012 39.49 39.87 39.35 39.71 5,173,520 +0.07(+0.17%)
Jun 04, 2012 40.06 40.12 39.16 39.64 7,694,405 -0.55(-1.37%)
Jun 01, 2012 40.39 40.63 40.09 40.19 8,027,014 -1.28(-3.09%)
May 31, 2012 41.88 41.91 40.82 41.47 6,843,484 -0.40(-0.96%)
May 30, 2012 42.26 42.26 41.80 41.88 4,735,982 -0.75(-1.75%)
May 29, 2012 42.70 42.78 42.33 42.62 5,004,741 +0.34(+0.79%)
May 25, 2012 42.78 42.89 42.06 42.28 3,169,215 -0.39(-0.91%)
May 24, 2012 43.02 43.13 42.12 42.67 3,881,609 -0.26(-0.61%)
May 23, 2012 42.14 43.01 41.79 42.93 5,347,157 +0.25(+0.59%)
May 22, 2012 42.72 42.99 42.41 42.68 5,323,783 +0.19(+0.44%)
May 21, 2012 41.22 42.55 41.22 42.49 5,953,170 +1.34(+3.26%)
May 18, 2012 41.56 41.71 40.97 41.15 6,638,529 -0.19(-0.45%)
May 17, 2012 42.52 42.67 41.30 41.34 6,413,892 -1.24(-2.91%)
May 16, 2012 42.91 43.26 42.54 42.58 5,172,498 +0.02(+0.06%)
May 15, 2012 42.98 43.34 42.46 42.55 4,089,966 -0.50(-1.15%)
May 14, 2012 42.91 43.37 42.57 43.05 5,006,987 -0.30(-0.68%)
May 11, 2012 43.10 43.82 43.00 43.34 3,968,062 -0.01(-0.03%)
May 10, 2012 43.57 43.75 43.20 43.36 3,649,116 +0.15(+0.34%)
May 09, 2012 43.37 43.72 43.05 43.21 5,372,688 -0.74(-1.68%)
May 08, 2012 43.77 44.03 43.37 43.95 4,149,747 -0.11(-0.25%)
May 07, 2012 43.78 44.14 43.68 44.06 3,679,870 +0.16(+0.35%)
May 04, 2012 44.53 44.58 43.83 43.91 3,574,155 -0.86(-1.92%)
May 03, 2012 44.88 45.06 44.46 44.76 4,519,126 -0.13(-0.28%)
May 02, 2012 44.76 44.95 44.43 44.89 5,490,368 -0.21(-0.48%)
May 01, 2012 44.77 45.51 44.56 45.11 3,951,175 +0.20(+0.44%)
Apr 30, 2012 45.20 45.31 44.67 44.91 4,529,660 -0.47(-1.03%)
Apr 27, 2012 45.35 45.49 45.13 45.37 4,874,633 +0.21(+0.48%)
Apr 26, 2012 44.69 45.28 44.62 45.16 4,171,739 +0.39(+0.86%)
Apr 25, 2012 44.76 45.04 44.55 44.77 4,660,324 +0.41(+0.92%)
Apr 24, 2012 44.06 44.60 43.87 44.37 5,166,747 +0.54(+1.23%)
Apr 23, 2012 43.68 43.86 43.34 43.82 6,268,403 -0.14(-0.32%)
Apr 20, 2012 44.31 44.79 43.94 43.97 11,387,049 +1.03(+2.40%)
Apr 19, 2012 43.42 43.62 42.66 42.94 6,138,344 -0.54(-1.24%)
Apr 18, 2012 43.38 43.65 43.19 43.48 4,863,088 -0.15(-0.34%)
Apr 17, 2012 43.33 43.79 42.92 43.62 6,916,939 +0.69(+1.60%)
Apr 16, 2012 43.37 43.45 42.83 42.94 4,484,682 -0.05(-0.12%)
Apr 13, 2012 43.38 43.42 42.93 42.99 3,674,949 -0.53(-1.22%)
Apr 12, 2012 42.34 43.59 42.26 43.52 6,297,579 +1.27(+3.00%)
Apr 11, 2012 42.40 42.66 42.08 42.26 6,718,660 +0.37(+0.88%)
Apr 10, 2012 42.68 42.78 41.88 41.89 9,279,107 -0.97(-2.26%)
Apr 09, 2012 43.47 43.69 42.84 42.85 6,262,958 -1.18(-2.69%)
Apr 05, 2012 44.30 44.42 44.03 44.04 3,962,868 -0.49(-1.10%)
Apr 04, 2012 44.50 44.59 44.26 44.53 3,912,853 -0.36(-0.79%)
Apr 03, 2012 45.09 45.39 44.69 44.88 3,445,520 -0.36(-0.80%)
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.