Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.50 40.50 40.50 40.50 150 +0.01(+0.02%)
May 30, 2012 40.50 40.54 40.40 40.49 1,655 +0.19(+0.47%)
May 29, 2012 40.25 40.30 40.19 40.30 1,583 +0.35(+0.88%)
May 25, 2012 39.95 39.99 39.95 39.95 2,764 +0.40(+1.01%)
May 24, 2012 39.55 39.55 39.55 39.55 100 -0.29(-0.73%)
May 23, 2012 39.83 39.90 39.72 39.84 12,150 +0.04(+0.10%)
May 22, 2012 40.05 40.08 39.80 39.80 5,890 -0.27(-0.67%)
May 21, 2012 40.01 40.07 39.98 40.07 3,628 +0.13(+0.33%)
May 18, 2012 39.94 39.94 39.94 39.94 100 +0.07(+0.18%)
May 17, 2012 39.73 39.99 39.59 39.87 5,992 -0.27(-0.67%)
May 16, 2012 40.23 40.25 40.14 40.14 2,334 +0.46(+1.16%)
May 15, 2012 39.83 39.83 39.68 39.68 2,813 -0.12(-0.31%)
May 14, 2012 40.14 40.14 39.75 39.80 767 -0.29(-0.72%)
May 11, 2012 39.90 40.09 39.90 40.09 575 +0.79(+2.01%)
May 10, 2012 39.50 39.50 39.29 39.30 4,004 +0.60(+1.55%)
May 09, 2012 38.77 38.77 38.70 38.70 564 +0.02(+0.05%)
May 08, 2012 38.47 38.68 38.42 38.68 3,178 -0.44(-1.12%)
May 07, 2012 38.76 39.15 38.76 39.12 846 +0.21(+0.54%)
May 04, 2012 38.95 38.95 38.86 38.91 790 -0.13(-0.33%)
May 03, 2012 38.71 39.04 38.71 39.04 1,400 +0.01(+0.03%)
May 02, 2012 38.70 39.03 38.70 39.03 3,035 +0.06(+0.15%)
May 01, 2012 39.05 39.05 38.97 38.97 3,150 -0.04(-0.10%)
Apr 30, 2012 39.14 39.15 38.93 39.01 4,567 +0.09(+0.23%)
Apr 27, 2012 38.92 38.92 38.92 38.92 195 +0.02(+0.05%)
Apr 26, 2012 38.67 38.90 38.67 38.90 597 +0.09(+0.23%)
Apr 25, 2012 38.71 38.81 38.60 38.81 2,775 +0.34(+0.89%)
Apr 24, 2012 38.42 38.47 38.42 38.47 869 +0.13(+0.33%)
Apr 23, 2012 38.09 38.47 38.06 38.34 4,384 +0.12(+0.31%)
Apr 19, 2012 38.22 38.22 38.22 0 -0.66(-1.70%)
Apr 18, 2012 38.43 38.88 38.43 38.88 2,354 +0.03(+0.08%)
Apr 17, 2012 38.92 38.93 38.85 38.85 4,374 +0.01(+0.03%)
Apr 16, 2012 38.84 38.84 38.84 38.84 337 +0.44(+1.15%)
Apr 13, 2012 38.35 38.44 38.35 38.40 1,300 -0.20(-0.52%)
Apr 12, 2012 38.59 38.60 38.43 38.60 8,496 -0.21(-0.54%)
Apr 11, 2012 38.77 38.81 38.68 38.81 1,785 +0.10(+0.26%)
Apr 10, 2012 38.80 38.85 38.69 38.71 6,700 -0.06(-0.15%)
Apr 09, 2012 38.68 38.86 38.68 38.77 2,221 +0.37(+0.96%)
Apr 05, 2012 38.38 38.50 38.38 38.40 1,323 +0.02(+0.05%)
Apr 04, 2012 38.37 38.38 38.20 38.38 2,217 +0.03(+0.08%)
Apr 03, 2012 38.59 38.71 38.31 38.35 3,381 -1.29(-3.25%)
Apr 02, 2012 39.42 39.64 39.18 39.64 6,595 -0.20(-0.50%)
Mar 30, 2012 40.00 40.04 39.84 39.84 4,215 +0.21(+0.53%)
Mar 29, 2012 39.63 39.63 39.63 39.63 450 +0.34(+0.87%)
Mar 28, 2012 39.25 39.35 39.25 39.29 2,880 -1.00(-2.48%)
Mar 27, 2012 40.01 40.29 39.70 40.29 5,167 -0.52(-1.27%)
Mar 26, 2012 40.73 40.81 40.72 40.81 4,117 -0.21(-0.51%)
Mar 23, 2012 40.93 41.05 40.76 41.02 4,330 +0.55(+1.36%)
Mar 22, 2012 40.42 40.63 40.42 40.47 12,661 +0.41(+1.02%)
Mar 21, 2012 39.86 40.06 39.86 40.06 700 +0.00(+0.00%)
Mar 20, 2012 40.10 40.20 40.06 40.06 14,532 -0.46(-1.14%)
Mar 19, 2012 40.15 40.52 40.15 40.52 1,012 +0.18(+0.45%)
Mar 16, 2012 40.20 40.34 40.20 40.34 4,549 +0.19(+0.47%)
Mar 15, 2012 40.18 40.24 40.15 40.15 2,350 +0.26(+0.65%)
Mar 14, 2012 39.71 40.03 39.71 39.89 2,746 -0.51(-1.26%)
Mar 13, 2012 40.45 40.45 40.37 40.40 1,082 -0.36(-0.88%)
Mar 12, 2012 41.00 41.00 40.68 40.76 1,994 -0.04(-0.10%)
Mar 09, 2012 40.64 40.80 40.62 40.80 600 -0.22(-0.54%)
Mar 08, 2012 41.02 41.02 41.02 41.02 300 -0.23(-0.56%)
Mar 07, 2012 41.03 41.35 41.03 41.25 4,219 -0.11(-0.27%)
Mar 06, 2012 41.10 41.36 41.03 41.36 8,423 +0.44(+1.08%)
Mar 05, 2012 40.70 40.92 40.70 40.92 500 +0.14(+0.34%)
Mar 02, 2012 40.82 40.82 40.78 40.78 400 +0.22(+0.54%)
Feb 29, 2012 40.56 40.56 40.56 40.56 0 -0.47(-1.15%)
Feb 28, 2012 40.76 41.06 40.76 41.03 3,467 +0.38(+0.93%)
Feb 27, 2012 40.36 40.84 40.35 40.65 6,012 +0.15(+0.37%)
Feb 24, 2012 40.62 40.62 40.50 40.50 8,322 -0.12(-0.30%)
Feb 23, 2012 40.56 40.76 40.53 40.62 5,754 +0.27(+0.67%)
Feb 22, 2012 40.36 40.50 40.32 40.35 1,075 +0.10(+0.25%)
Feb 21, 2012 40.05 40.34 40.05 40.25 9,479 +0.27(+0.68%)
Feb 17, 2012 40.40 40.40 39.90 39.98 4,771 -0.26(-0.65%)
Feb 16, 2012 40.18 40.24 40.12 40.24 3,185 +0.02(+0.05%)
Feb 15, 2012 40.57 40.57 40.22 40.22 3,736 -0.19(-0.47%)
Feb 14, 2012 40.60 40.60 40.37 40.41 35,689 -1.49(-3.56%)
Feb 13, 2012 41.33 42.00 41.06 41.90 82,836 +1.10(+2.70%)
Feb 10, 2012 40.53 40.93 40.40 40.80 52,455 +0.60(+1.49%)
Feb 09, 2012 40.25 40.25 40.20 40.20 3,300 -0.24(-0.59%)
Feb 08, 2012 40.45 40.45 40.44 40.44 1,799 -0.35(-0.86%)
Feb 07, 2012 40.79 40.79 40.79 40.79 286 -0.38(-0.92%)
Feb 03, 2012 41.17 41.17 41.17 0 -0.35(-0.84%)
Feb 01, 2012 41.52 41.52 41.52 0 +1.06(+2.63%)
Jan 26, 2012 40.46 40.46 40.46 40.46 0 +0.24(+0.59%)
Jan 24, 2012 40.22 40.22 40.22 40.22 0 -0.59(-1.45%)
Jan 23, 2012 40.81 40.81 40.81 40.81 1,788 -0.17(-0.41%)
Jan 20, 2012 40.61 40.98 40.61 40.98 2,035 -0.63(-1.51%)
Jan 18, 2012 41.61 41.61 41.61 0 +0.78(+1.91%)
Jan 13, 2012 40.83 40.83 40.83 0 -0.79(-1.90%)
Jan 10, 2012 41.62 41.62 41.62 0 +0.86(+2.11%)
Jan 09, 2012 40.76 40.76 40.76 40.76 5,272 -0.14(-0.34%)
Jan 06, 2012 40.90 40.90 40.90 40.90 829 -0.10(-0.24%)
Jan 05, 2012 40.86 41.00 40.86 41.00 5,334 -0.23(-0.56%)
Jan 04, 2012 41.23 41.56 41.23 41.23 366 +0.08(+0.19%)
Dec 30, 2011 41.45 41.45 41.15 41.15 366 +0.39(+0.96%)
Dec 29, 2011 40.72 40.81 40.72 40.76 21,485 +0.03(+0.07%)
Dec 28, 2011 40.75 40.75 40.73 40.73 952 +0.06(+0.15%)
Dec 23, 2011 40.67 40.67 40.67 40.67 0 +0.72(+1.80%)
Dec 21, 2011 39.95 39.95 39.95 39.95 1,569 -0.12(-0.30%)
Dec 20, 2011 40.00 40.21 40.00 40.07 1,035 +1.08(+2.77%)
Dec 19, 2011 39.27 39.27 38.99 38.99 21,195 -0.04(-0.10%)
Dec 16, 2011 39.02 39.03 39.02 39.03 1,543 -0.28(-0.71%)
Dec 08, 2011 39.31 39.31 39.31 39.31 0 +0.40(+1.03%)
Dec 07, 2011 38.93 38.93 38.78 38.91 1,558 -0.16(-0.41%)
Dec 06, 2011 39.07 39.08 38.63 39.07 572 -0.07(-0.18%)
Dec 05, 2011 39.26 39.26 39.14 39.14 342 +1.65(+4.40%)
Dec 01, 2011 37.49 37.49 37.49 0 -1.11(-2.88%)
Nov 30, 2011 38.88 38.88 38.60 38.60 1,397 +1.29(+3.46%)
Nov 29, 2011 37.42 37.55 37.30 37.31 2,389 +0.20(+0.54%)
Nov 28, 2011 37.12 37.21 37.11 37.11 1,457 +0.31(+0.84%)
Nov 25, 2011 36.88 36.91 36.75 36.80 2,122 -1.04(-2.75%)
Nov 23, 2011 37.83 37.84 37.83 37.84 400 -0.18(-0.49%)
Nov 22, 2011 38.02 38.02 38.02 38.02 203 -0.09(-0.25%)
Nov 21, 2011 38.12 38.12 38.12 38.12 600 -0.80(-2.06%)
Nov 18, 2011 38.92 38.92 38.92 38.92 120 +0.18(+0.46%)
Nov 17, 2011 38.76 38.85 38.74 38.74 932 -0.22(-0.56%)
Nov 16, 2011 38.96 38.96 38.96 38.96 400 +0.11(+0.28%)
Nov 15, 2011 38.87 39.02 38.85 38.85 37,329 -0.32(-0.82%)
Nov 14, 2011 39.17 39.17 39.17 39.17 200 -0.18(-0.46%)
Nov 11, 2011 39.35 39.35 39.35 39.35 200 +0.25(+0.64%)
Nov 09, 2011 39.10 39.10 39.10 0 -0.07(-0.18%)
Nov 07, 2011 39.17 39.17 39.17 39.17 0 -0.23(-0.58%)
Nov 04, 2011 39.40 39.40 39.40 39.40 135 -0.76(-1.89%)
Nov 03, 2011 39.77 40.16 39.60 40.16 2,235 +1.74(+4.53%)
Nov 01, 2011 38.42 38.42 38.42 981 -2.72(-6.61%)
Oct 28, 2011 41.14 41.14 41.14 0 +0.14(+0.34%)
Oct 27, 2011 40.69 41.00 40.69 41.00 2,111 +0.91(+2.27%)
Oct 26, 2011 40.09 40.09 40.09 40.09 200 -0.45(-1.11%)
Oct 25, 2011 40.68 40.68 40.54 40.54 280 -0.89(-2.15%)
Oct 24, 2011 41.43 41.43 41.43 41.43 240 +0.09(+0.22%)
Oct 21, 2011 41.21 41.34 41.21 41.34 2,002 +0.48(+1.17%)
Oct 20, 2011 40.86 40.86 40.86 40.86 164 +0.13(+0.32%)
Oct 18, 2011 40.73 40.73 40.73 40.73 0 +0.63(+1.57%)
Oct 17, 2011 40.00 40.15 40.00 40.10 2,584 +0.00(+0.00%)
Oct 14, 2011 40.10 40.10 40.10 40.10 200 -0.09(-0.22%)
Oct 13, 2011 39.95 40.19 39.77 40.19 1,094 -0.45(-1.11%)
Oct 12, 2011 40.50 40.64 40.50 40.64 710 +0.74(+1.85%)
Oct 11, 2011 39.87 39.90 39.87 39.90 1,259 -0.41(-1.02%)
Oct 10, 2011 40.31 40.31 40.31 40.31 200 +0.33(+0.83%)
Oct 07, 2011 39.98 39.98 39.98 39.98 168 -1.88(-4.49%)
Oct 05, 2011 41.86 41.86 41.86 0 +0.36(+0.87%)
Oct 04, 2011 41.44 41.50 40.92 41.50 1,396 +0.18(+0.44%)
Oct 03, 2011 41.11 41.32 40.80 41.32 1,236 +1.40(+3.51%)
Sep 30, 2011 40.12 40.65 39.92 39.92 5,361 +0.36(+0.91%)
Sep 29, 2011 39.56 39.56 39.56 39.56 160 -0.21(-0.53%)
Sep 28, 2011 39.77 39.77 39.77 39.77 100 -1.19(-2.91%)
Sep 27, 2011 41.60 41.80 40.96 40.96 5,500 -1.23(-2.92%)
Sep 26, 2011 41.89 42.19 41.89 42.19 1,144 +0.67(+1.61%)
Sep 23, 2011 41.52 41.52 41.52 41.52 301 +0.22(+0.53%)
Sep 22, 2011 41.30 41.30 41.30 41.30 368 -0.12(-0.29%)
Sep 21, 2011 41.91 41.91 41.42 41.42 1,600 -1.18(-2.77%)
Sep 20, 2011 42.60 42.60 42.60 42.60 321 +0.55(+1.31%)
Sep 19, 2011 42.05 42.05 42.05 42.05 200 -0.60(-1.41%)
Sep 16, 2011 42.65 42.65 42.65 42.65 100 -0.24(-0.56%)
Sep 15, 2011 42.89 42.89 42.89 42.89 200 -0.10(-0.23%)
Sep 14, 2011 42.31 42.99 42.31 42.99 3,019 +0.99(+2.36%)
Sep 13, 2011 41.92 42.00 41.92 42.00 1,100 +0.30(+0.72%)
Sep 12, 2011 41.70 41.70 41.70 41.70 200 -0.05(-0.12%)
Sep 09, 2011 41.90 42.02 41.75 41.75 1,836 -0.47(-1.11%)
Sep 07, 2011 42.22 42.22 42.22 42.22 0 +0.19(+0.45%)
Sep 06, 2011 42.03 42.03 42.03 42.03 216 +0.35(+0.84%)
Sep 02, 2011 41.55 41.68 41.54 41.68 1,300 -0.41(-0.97%)
Sep 01, 2011 42.15 42.15 42.09 42.09 429 -0.73(-1.70%)
Aug 31, 2011 42.89 42.89 42.82 42.82 2,945 +0.52(+1.23%)
Aug 30, 2011 42.10 42.30 42.10 42.30 1,462 +0.00(+0.00%)
Aug 29, 2011 42.30 42.30 42.30 42.30 100 +0.33(+0.79%)
Aug 26, 2011 41.57 41.97 41.57 41.97 1,194 +0.78(+1.89%)
Aug 25, 2011 41.75 41.75 41.19 41.19 392 -0.61(-1.46%)
Aug 24, 2011 42.31 42.31 41.80 41.80 6,200 -0.48(-1.14%)
Aug 23, 2011 42.21 42.50 42.21 42.28 1,070 +0.39(+0.93%)
Aug 22, 2011 41.89 41.89 41.89 41.89 400 -0.34(-0.81%)
Aug 19, 2011 42.00 42.45 42.00 42.23 424 +0.50(+1.20%)
Aug 18, 2011 41.77 41.80 41.73 41.73 617 +0.33(+0.80%)
Aug 16, 2011 41.40 41.40 41.40 0 -0.94(-2.22%)
Aug 15, 2011 42.34 42.34 42.34 42.34 606 +0.16(+0.38%)
Aug 12, 2011 42.26 42.26 42.18 42.18 1,700 +0.38(+0.91%)
Aug 11, 2011 41.52 41.80 41.52 41.80 1,768 +1.60(+3.98%)
Aug 10, 2011 40.35 40.35 40.10 40.20 2,000 -0.10(-0.25%)
Aug 09, 2011 40.03 40.30 39.53 40.30 2,247 +1.44(+3.71%)
Aug 08, 2011 39.51 39.51 38.86 38.86 3,428 -0.33(-0.84%)
Aug 05, 2011 39.06 39.19 39.06 39.19 456 +0.84(+2.19%)
Aug 04, 2011 38.69 38.90 38.35 38.35 6,540 -1.72(-4.29%)
Aug 03, 2011 39.82 40.07 39.82 40.07 800 -0.93(-2.27%)
Aug 02, 2011 41.15 41.45 41.00 41.00 2,174 +0.15(+0.37%)
Aug 01, 2011 40.95 40.95 40.85 40.85 400 +0.36(+0.89%)
Jul 29, 2011 40.60 40.60 40.49 40.49 500 -0.17(-0.42%)
Jul 27, 2011 40.66 40.66 40.66 0 -0.25(-0.61%)
Jul 26, 2011 41.04 41.04 40.91 40.91 12,200 -0.17(-0.41%)
Jul 25, 2011 41.08 41.08 41.08 41.08 100 +0.22(+0.54%)
Jul 22, 2011 40.93 40.93 40.86 40.86 1,521 -0.39(-0.95%)
Jul 21, 2011 41.04 41.25 41.02 41.25 7,175 +0.88(+2.18%)
Jul 20, 2011 40.18 40.37 40.18 40.37 921 +0.07(+0.17%)
Jul 19, 2011 40.48 40.48 40.30 40.30 14,086 -0.09(-0.22%)
Jul 18, 2011 40.39 40.39 40.39 40.39 120 +0.02(+0.05%)
Jul 15, 2011 40.50 40.71 40.37 40.37 1,002 +0.46(+1.15%)
Jul 14, 2011 39.91 39.91 39.91 39.91 150 +0.24(+0.60%)
Jul 13, 2011 39.63 39.67 39.63 39.67 980 +0.44(+1.12%)
Jul 12, 2011 39.31 39.40 39.23 39.23 510 +0.70(+1.82%)
Jul 11, 2011 38.44 38.53 38.44 38.53 962 -0.12(-0.31%)
Jul 08, 2011 38.65 38.65 38.56 38.65 3,831 -0.16(-0.41%)
Jul 07, 2011 38.84 38.85 38.81 38.81 399 +0.19(+0.49%)
Jul 06, 2011 38.58 38.62 38.58 38.62 495 -0.31(-0.80%)
Jul 05, 2011 38.63 39.03 38.63 38.93 480 -0.04(-0.10%)
Jul 01, 2011 38.81 38.97 38.81 38.97 500 -0.11(-0.28%)
Jun 30, 2011 39.14 39.24 39.08 39.08 668 +0.30(+0.77%)
Jun 28, 2011 38.78 38.78 38.78 0 +0.35(+0.91%)
Jun 27, 2011 38.43 38.43 38.43 38.43 115 -0.28(-0.72%)
Jun 24, 2011 38.69 38.73 38.69 38.71 405 -0.06(-0.15%)
Jun 23, 2011 38.59 38.77 38.59 38.77 600 -0.12(-0.31%)
Jun 22, 2011 39.13 39.13 38.89 38.89 578 -0.10(-0.26%)
Jun 21, 2011 39.00 39.24 38.99 38.99 5,864 +0.18(+0.46%)
Jun 20, 2011 38.67 38.81 38.67 38.81 3,404 +0.42(+1.09%)
Jun 16, 2011 38.39 38.39 38.39 0 -0.02(-0.05%)
Jun 15, 2011 38.41 38.41 38.41 38.41 169 -0.07(-0.18%)
Jun 14, 2011 38.42 38.48 38.42 38.48 600 +0.26(+0.68%)
Jun 10, 2011 38.22 38.22 38.22 0 -0.28(-0.73%)
Jun 09, 2011 38.50 38.50 38.50 38.50 400 +0.38(+1.00%)
Jun 08, 2011 38.12 38.12 38.12 38.12 1,785 +0.00(+0.00%)
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.