Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.32 37.43 36.94 37.43 33,381 +0.47(+1.27%)
May 30, 2012 37.18 37.27 36.71 36.96 24,471 -1.04(-2.74%)
May 29, 2012 38.04 38.28 37.71 38.00 302,879 +1.01(+2.73%)
May 25, 2012 36.57 37.14 36.57 36.99 245,279 +0.05(+0.14%)
May 24, 2012 37.50 37.50 36.77 36.94 26,171 -0.96(-2.53%)
May 23, 2012 37.68 37.92 37.27 37.90 15,167 -0.70(-1.81%)
May 22, 2012 39.01 39.20 38.60 38.60 51,221 -0.59(-1.51%)
May 21, 2012 38.47 39.19 38.47 39.19 15,506 +1.51(+4.01%)
May 18, 2012 37.77 37.89 37.51 37.68 22,488 -0.79(-2.05%)
May 17, 2012 38.63 38.66 38.38 38.47 20,296 -0.33(-0.85%)
May 16, 2012 39.13 39.13 38.80 38.80 15,055 -0.05(-0.13%)
May 15, 2012 38.74 39.20 38.71 38.85 19,817 +0.21(+0.54%)
May 14, 2012 38.48 38.73 38.37 38.64 12,012 -0.61(-1.55%)
May 11, 2012 38.82 39.72 38.82 39.25 11,339 +0.03(+0.08%)
May 10, 2012 39.35 40.05 38.94 39.22 37,863 -0.38(-0.96%)
May 09, 2012 38.94 39.85 38.61 39.60 27,834 +0.41(+1.05%)
May 08, 2012 39.69 39.70 38.47 39.19 22,193 -2.13(-5.15%)
May 07, 2012 40.99 41.33 40.92 41.32 28,784 +0.86(+2.13%)
May 04, 2012 40.98 41.12 40.36 40.46 21,236 -0.69(-1.68%)
May 03, 2012 41.34 41.39 40.95 41.15 29,060 -0.76(-1.81%)
May 02, 2012 41.12 41.91 41.11 41.91 19,985 -0.39(-0.92%)
May 01, 2012 41.81 42.32 41.80 42.30 16,106 +0.45(+1.08%)
Apr 30, 2012 41.55 41.86 41.34 41.85 23,139 +2.06(+5.18%)
Apr 27, 2012 39.68 39.85 39.52 39.79 9,306 +0.71(+1.82%)
Apr 26, 2012 38.56 39.10 38.56 39.08 39,316 +0.20(+0.51%)
Apr 25, 2012 38.96 38.96 38.65 38.88 16,007 +0.83(+2.18%)
Apr 24, 2012 38.22 38.39 38.05 38.05 13,825 +0.53(+1.41%)
Apr 23, 2012 37.62 37.62 37.24 37.52 21,560 -1.65(-4.21%)
Apr 20, 2012 38.98 39.29 38.98 39.17 13,958 -0.06(-0.15%)
Apr 19, 2012 39.35 39.48 38.92 39.23 555,443 -0.03(-0.08%)
Apr 18, 2012 39.32 39.53 39.14 39.26 566,340 -0.47(-1.18%)
Apr 17, 2012 39.16 39.77 39.16 39.73 406,917 +0.43(+1.09%)
Apr 16, 2012 38.85 39.34 38.69 39.30 89,964 +1.24(+3.26%)
Apr 13, 2012 38.75 38.75 38.06 38.06 19,236 -1.39(-3.52%)
Apr 12, 2012 38.80 39.50 38.80 39.45 21,851 +1.11(+2.90%)
Apr 11, 2012 38.35 38.45 38.13 38.34 24,043 +0.34(+0.89%)
Apr 10, 2012 38.44 38.44 37.80 38.00 132,560 -0.80(-2.06%)
Apr 09, 2012 38.75 38.97 38.09 38.80 124,431 -0.02(-0.05%)
Apr 05, 2012 38.55 39.01 38.55 38.82 62,434 +0.25(+0.65%)
Apr 04, 2012 39.03 39.06 38.40 38.57 7,170 -1.42(-3.55%)
Apr 03, 2012 40.50 40.69 39.80 39.99 32,303 -0.81(-1.99%)
Apr 02, 2012 39.97 40.89 39.84 40.80 17,125 +1.73(+4.43%)
Mar 30, 2012 38.96 39.17 38.03 39.07 63,069 +0.68(+1.77%)
Mar 29, 2012 38.00 38.40 37.94 38.39 23,725 -0.35(-0.90%)
Mar 28, 2012 39.07 39.15 38.64 38.74 13,732 -0.56(-1.42%)
Mar 27, 2012 39.56 39.62 39.28 39.30 12,495 -0.15(-0.38%)
Mar 26, 2012 39.22 39.48 39.19 39.45 25,755 +1.13(+2.95%)
Mar 23, 2012 38.17 38.44 38.03 38.32 15,069 +0.17(+0.45%)
Mar 22, 2012 37.73 38.27 37.65 38.15 18,360 +0.01(+0.03%)
Mar 21, 2012 38.25 38.25 37.83 38.14 21,221 -0.94(-2.41%)
Mar 20, 2012 38.63 39.13 38.63 39.08 22,326 -0.01(-0.03%)
Mar 19, 2012 38.89 39.19 38.89 39.09 13,268 +0.19(+0.49%)
Mar 16, 2012 39.14 39.21 38.90 38.90 35,326 +0.04(+0.10%)
Mar 15, 2012 38.50 38.89 38.39 38.86 9,752 -0.12(-0.31%)
Mar 14, 2012 39.19 39.21 38.80 38.98 17,494 -0.33(-0.84%)
Mar 13, 2012 39.07 39.50 39.07 39.31 18,700 +0.76(+1.97%)
Mar 12, 2012 38.40 38.73 38.32 38.55 20,586 +0.54(+1.42%)
Mar 09, 2012 38.09 38.21 37.91 38.01 8,671 -0.39(-1.02%)
Mar 08, 2012 37.84 38.54 37.66 38.40 20,119 +1.40(+3.78%)
Mar 07, 2012 36.91 37.05 36.69 37.00 50,222 -0.80(-2.12%)
Mar 06, 2012 38.14 38.19 37.60 37.80 14,464 -1.68(-4.26%)
Mar 05, 2012 39.48 39.57 39.23 39.48 12,540 +0.35(+0.90%)
Mar 02, 2012 39.55 39.63 38.98 39.13 11,744 -0.83(-2.09%)
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.