Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.00 39.00 39.00 39.00 0 +0.04(+0.10%)
May 29, 2012 39.74 38.96 38.96 38.96 1,100 +0.51(+1.32%)
May 24, 2012 38.13 38.45 38.45 38.45 1,400 -0.26(-0.66%)
May 23, 2012 38.59 38.71 38.13 38.71 1,200 -0.67(-1.70%)
May 22, 2012 39.46 39.46 39.38 39.38 200 -0.56(-1.40%)
May 21, 2012 39.83 39.94 39.70 39.94 300 -0.34(-0.84%)
May 18, 2012 40.52 40.52 40.27 40.28 300 -0.72(-1.76%)
May 17, 2012 41.04 41.04 41.00 41.00 272 +2.08(+5.34%)
May 15, 2012 39.24 38.92 38.92 38.92 200 -0.80(-2.01%)
May 14, 2012 39.72 39.72 39.72 39.72 100 +0.87(+2.24%)
May 11, 2012 40.00 40.00 38.85 38.85 200 -2.15(-5.24%)
May 10, 2012 41.07 41.07 41.00 41.00 500 +0.49(+1.21%)
May 09, 2012 40.51 40.51 40.51 40.51 103 -1.87(-4.41%)
May 07, 2012 42.38 42.38 42.38 42.38 0 -0.26(-0.61%)
May 04, 2012 42.62 42.64 42.62 42.64 700 +0.51(+1.21%)
May 03, 2012 42.20 42.87 42.13 42.13 353 -0.74(-1.73%)
May 02, 2012 42.90 42.90 42.87 42.87 900 -0.91(-2.08%)
Apr 30, 2012 43.78 43.78 43.78 43.78 200 -0.36(-0.82%)
Apr 27, 2012 44.14 44.14 44.14 44.14 100 +0.48(+1.10%)
Apr 26, 2012 43.68 43.68 43.66 43.66 200 +0.55(+1.28%)
Apr 25, 2012 43.02 43.11 42.56 43.11 4,300 +0.25(+0.58%)
Apr 23, 2012 42.97 42.86 42.86 42.86 800 -1.91(-4.27%)
Apr 19, 2012 44.96 44.77 44.77 44.77 1,100 +0.29(+0.65%)
Apr 18, 2012 44.51 44.52 44.41 44.48 5,700 -0.13(-0.29%)
Apr 17, 2012 44.71 44.71 44.51 44.61 5,600 +0.11(+0.25%)
Apr 16, 2012 44.50 44.50 44.50 44.50 100 -0.62(-1.37%)
Apr 13, 2012 45.12 45.17 45.05 45.12 6,500 -1.63(-3.49%)
Apr 12, 2012 44.72 46.75 44.72 46.75 6,600 +2.24(+5.03%)
Apr 11, 2012 44.59 44.59 44.51 44.51 5,900 -0.13(-0.29%)
Apr 10, 2012 42.65 44.64 42.65 44.64 596 -0.17(-0.38%)
Apr 09, 2012 47.00 47.00 44.79 44.81 700 +0.15(+0.34%)
Apr 05, 2012 44.50 44.66 44.50 44.66 800 -1.70(-3.67%)
Apr 03, 2012 46.50 46.36 46.36 46.36 5,500 +0.31(+0.67%)
Apr 02, 2012 46.05 46.05 46.05 46.05 100 +0.70(+1.54%)
Mar 30, 2012 45.98 45.98 45.35 45.35 22,200 -0.14(-0.30%)
Mar 29, 2012 45.10 45.49 42.99 45.49 3,560 -1.23(-2.63%)
Mar 28, 2012 45.63 46.72 45.63 46.72 2,660 +0.27(+0.58%)
Mar 27, 2012 46.47 46.56 46.45 46.45 5,800 -0.51(-1.09%)
Mar 26, 2012 46.00 46.96 44.00 46.96 1,654 +3.46(+7.95%)
Mar 23, 2012 44.76 44.76 43.50 43.50 6,000 -0.76(-1.71%)
Mar 22, 2012 44.21 44.57 44.15 44.26 1,186 -1.66(-3.62%)
Mar 21, 2012 45.92 45.92 45.92 45.92 100 -1.00(-2.13%)
Mar 19, 2012 46.68 46.92 46.92 46.92 800 +0.90(+1.96%)
Mar 15, 2012 43.27 46.02 46.02 46.02 1,000 +0.41(+0.90%)
Mar 14, 2012 46.75 46.75 45.61 45.61 300 -1.82(-3.84%)
Mar 13, 2012 47.21 47.43 47.21 47.43 200 +0.23(+0.49%)
Mar 12, 2012 47.20 47.20 47.20 47.20 200 -1.30(-2.68%)
Mar 09, 2012 48.50 48.50 48.50 48.50 500 +0.35(+0.73%)
Mar 08, 2012 47.90 48.15 47.90 48.15 2,700 +2.01(+4.36%)
Mar 06, 2012 45.18 46.14 46.14 46.14 4,500 -1.93(-4.01%)
Mar 05, 2012 48.57 48.57 48.07 48.07 5,500 -0.74(-1.52%)
Mar 02, 2012 49.01 49.31 48.81 48.81 1,100 -0.77(-1.55%)
Mar 01, 2012 49.29 49.58 49.29 49.58 7,805 +0.75(+1.54%)
Feb 29, 2012 52.50 52.50 48.71 48.83 21,910 -3.34(-6.40%)
Feb 28, 2012 51.50 52.56 51.50 52.17 2,510 +1.90(+3.78%)
Feb 27, 2012 49.18 50.28 49.18 50.27 382 +0.46(+0.92%)
Feb 24, 2012 50.05 50.24 49.81 49.81 700 +0.15(+0.30%)
Feb 23, 2012 49.66 49.66 49.66 49.66 174 +1.54(+3.20%)
Feb 22, 2012 48.12 48.12 48.12 48.12 243 -0.63(-1.29%)
Feb 21, 2012 47.54 48.75 47.54 48.75 530 +1.71(+3.64%)
Feb 17, 2012 45.80 47.24 45.80 47.04 1,500 +1.95(+4.32%)
Feb 16, 2012 46.61 46.61 45.01 45.09 3,500 -2.02(-4.29%)
Feb 15, 2012 47.63 47.63 47.11 47.11 1,932 -0.70(-1.46%)
Feb 14, 2012 47.58 47.81 47.58 47.81 279 +0.23(+0.47%)
Feb 13, 2012 47.50 47.84 47.23 47.59 1,655 +1.41(+3.06%)
Feb 08, 2012 46.17 46.17 46.17 46.17 300 +0.15(+0.33%)
Feb 07, 2012 47.22 48.70 46.02 46.02 5,344 -1.50(-3.16%)
Feb 06, 2012 47.15 47.52 47.15 47.52 4,300 -0.09(-0.19%)
Feb 03, 2012 47.54 47.61 47.28 47.61 4,400 -1.87(-3.78%)
Feb 02, 2012 47.75 49.48 47.68 49.48 5,100 +3.85(+8.44%)
Feb 01, 2012 45.68 47.87 45.63 45.63 3,619 -2.35(-4.90%)
Jan 31, 2012 47.99 47.99 47.98 47.98 4,104 +0.65(+1.37%)
Jan 30, 2012 47.40 47.40 47.23 47.33 3,415 -0.21(-0.44%)
Jan 27, 2012 47.41 47.60 47.41 47.54 9,200 -0.85(-1.76%)
Jan 26, 2012 47.66 48.39 47.35 48.39 11,800 +1.29(+2.74%)
Jan 25, 2012 45.25 47.99 44.59 47.10 41,347 +1.97(+4.37%)
Jan 24, 2012 45.71 46.61 45.12 45.13 18,930 -0.46(-1.01%)
Jan 23, 2012 45.72 46.07 45.42 45.59 5,700 +0.28(+0.63%)
Jan 20, 2012 43.54 45.31 43.54 45.31 8,000 +2.31(+5.36%)
Jan 18, 2012 42.71 43.00 43.00 43.00 1,600 +0.80(+1.90%)
Jan 17, 2012 42.75 42.89 42.20 42.20 2,500 +0.29(+0.69%)
Jan 13, 2012 41.69 41.91 41.57 41.91 3,200 -0.44(-1.04%)
Jan 12, 2012 43.11 43.24 42.31 42.35 8,130 +0.07(+0.17%)
Jan 11, 2012 41.98 42.55 41.95 42.28 6,400 +0.12(+0.29%)
Jan 10, 2012 42.00 42.44 42.00 42.16 1,288 +1.36(+3.32%)
Jan 09, 2012 41.05 41.05 40.61 40.80 7,700 -0.12(-0.29%)
Jan 06, 2012 41.41 41.41 40.69 40.92 4,990 -0.40(-0.97%)
Jan 05, 2012 40.95 41.39 40.66 41.32 2,020 +0.17(+0.41%)
Jan 04, 2012 42.59 42.59 41.02 41.15 6,025 +2.13(+5.46%)
Dec 30, 2011 39.11 40.05 39.02 39.02 9,200 -0.09(-0.23%)
Dec 29, 2011 37.69 39.11 37.48 39.11 12,200 +1.03(+2.70%)
Dec 28, 2011 40.09 40.09 37.96 38.08 22,900 -2.37(-5.86%)
Dec 27, 2011 39.86 41.04 39.77 40.45 3,000 -0.60(-1.46%)
Dec 23, 2011 41.47 41.47 41.00 41.05 15,600 -0.46(-1.11%)
Dec 21, 2011 41.46 41.69 41.15 41.51 36,800 -0.19(-0.46%)
Dec 20, 2011 41.46 41.77 41.46 41.70 21,154 +1.16(+2.86%)
Dec 19, 2011 40.54 40.54 40.54 40.54 276 -1.21(-2.90%)
Dec 16, 2011 41.88 41.95 41.56 41.75 2,000 +0.70(+1.71%)
Dec 15, 2011 42.00 42.00 40.54 41.05 5,876 +0.44(+1.08%)
Dec 14, 2011 41.26 41.26 40.61 40.61 3,700 -2.76(-6.36%)
Dec 13, 2011 44.33 44.81 43.21 43.37 14,100 -0.82(-1.86%)
Dec 12, 2011 44.05 44.26 43.70 44.19 19,275 -1.38(-3.03%)
Dec 09, 2011 45.08 45.76 45.08 45.57 13,900 +1.00(+2.24%)
Dec 08, 2011 45.88 45.88 44.45 44.57 12,077 -1.45(-3.15%)
Dec 07, 2011 46.23 46.28 45.82 46.02 8,300 -0.42(-0.90%)
Dec 06, 2011 45.99 46.44 44.99 46.44 3,100 +1.23(+2.72%)
Dec 05, 2011 50.00 50.00 45.15 45.21 2,635 -0.97(-2.11%)
Dec 02, 2011 46.18 46.18 46.18 46.18 100 -0.23(-0.49%)
Dec 01, 2011 46.34 46.41 46.34 46.41 300 +0.12(+0.26%)
Nov 30, 2011 46.38 46.42 46.19 46.29 1,168 +1.26(+2.80%)
Nov 29, 2011 45.32 45.32 45.02 45.03 1,180 +0.40(+0.90%)
Nov 23, 2011 44.77 44.63 44.63 44.63 500 -1.03(-2.26%)
Nov 22, 2011 45.81 45.97 45.66 45.66 300 +1.68(+3.82%)
Nov 21, 2011 43.83 44.31 43.45 43.98 2,348 -1.72(-3.75%)
Nov 18, 2011 45.70 45.70 45.70 45.70 150 +0.62(+1.37%)
Nov 17, 2011 47.00 47.00 44.36 45.08 3,900 -3.09(-6.42%)
Nov 16, 2011 47.69 48.34 47.59 48.17 1,300 -0.80(-1.63%)
Nov 15, 2011 49.04 49.28 48.47 48.97 550 -0.14(-0.29%)
Nov 11, 2011 48.68 49.11 49.11 49.11 1,900 +0.97(+2.01%)
Nov 10, 2011 47.84 48.29 47.84 48.14 2,900 -0.51(-1.05%)
Nov 09, 2011 49.13 49.13 48.65 48.65 200 -0.82(-1.66%)
Nov 08, 2011 49.66 49.66 49.47 49.47 490 +0.02(+0.04%)
Nov 07, 2011 49.25 49.66 49.20 49.45 687 -0.26(-0.52%)
Nov 03, 2011 49.52 49.71 49.71 49.71 1,300 +1.84(+3.84%)
Nov 02, 2011 48.57 48.57 47.87 47.87 300 +1.02(+2.18%)
Nov 01, 2011 46.85 46.85 46.85 46.85 100 -1.48(-3.06%)
Oct 31, 2011 48.88 48.88 48.33 48.33 450 -1.37(-2.76%)
Oct 28, 2011 49.80 49.80 49.70 49.70 6,766 -0.10(-0.20%)
Oct 27, 2011 47.76 49.80 47.71 49.80 460 +3.67(+7.96%)
Oct 25, 2011 45.05 46.13 46.13 46.13 1,100 +1.45(+3.25%)
Oct 24, 2011 45.00 45.10 44.51 44.68 12,798 +0.49(+1.11%)
Oct 21, 2011 43.90 44.19 43.58 44.19 7,575 +1.09(+2.53%)
Oct 20, 2011 43.43 44.07 42.30 43.10 4,560 -0.63(-1.44%)
Oct 19, 2011 45.03 45.03 43.73 43.73 2,216 -1.75(-3.85%)
Oct 18, 2011 43.73 45.50 43.37 45.48 1,300 +0.45(+1.00%)
Oct 17, 2011 45.53 45.53 45.03 45.03 500 +0.13(+0.29%)
Oct 14, 2011 45.83 45.83 44.90 44.90 1,000 +0.05(+0.11%)
Oct 13, 2011 45.06 45.06 44.85 44.85 1,400 -1.24(-2.69%)
Oct 12, 2011 46.12 46.36 45.85 46.09 4,042 +0.59(+1.30%)
Oct 11, 2011 45.22 45.50 45.02 45.50 2,800 +0.16(+0.35%)
Oct 10, 2011 45.55 45.60 44.96 45.34 5,401 +1.26(+2.86%)
Oct 07, 2011 45.73 45.90 43.61 44.08 8,000 +0.64(+1.47%)
Oct 06, 2011 44.02 44.02 43.44 43.44 1,400 +0.58(+1.35%)
Oct 05, 2011 41.86 42.86 41.61 42.86 1,482 +0.94(+2.24%)
Oct 04, 2011 42.42 42.47 41.21 41.92 2,466 -1.42(-3.28%)
Oct 03, 2011 43.34 43.34 43.34 43.34 800 +0.86(+2.02%)
Sep 30, 2011 42.85 44.26 42.48 42.48 12,071 -0.61(-1.42%)
Sep 29, 2011 43.08 43.71 42.45 43.09 15,124 +1.31(+3.13%)
Sep 28, 2011 44.41 44.91 41.70 41.78 2,000 -3.15(-7.01%)
Sep 27, 2011 47.70 47.71 44.40 44.93 2,617 +1.80(+4.17%)
Sep 26, 2011 39.34 43.43 39.34 43.13 6,960 -0.55(-1.26%)
Sep 23, 2011 46.12 46.70 42.39 43.68 10,516 -7.09(-13.97%)
Sep 22, 2011 52.58 54.00 49.76 50.77 6,484 -6.41(-11.21%)
Sep 21, 2011 56.89 57.25 56.75 57.18 4,500 +0.73(+1.29%)
Sep 20, 2011 56.95 56.95 56.32 56.45 1,150 +0.68(+1.22%)
Sep 19, 2011 56.40 56.91 55.74 55.77 2,800 -1.46(-2.55%)
Sep 16, 2011 57.16 57.78 57.16 57.23 2,560 +1.40(+2.51%)
Sep 15, 2011 56.61 56.61 55.83 55.83 3,100 -1.36(-2.38%)
Sep 14, 2011 57.41 57.72 56.74 57.19 2,837 -0.79(-1.36%)
Sep 13, 2011 56.87 58.04 56.87 57.98 2,080 +1.05(+1.84%)
Sep 12, 2011 58.20 58.20 55.43 56.93 9,136 -1.43(-2.45%)
Sep 09, 2011 59.46 60.01 57.70 58.36 17,591 -3.24(-5.26%)
Sep 08, 2011 59.98 63.98 59.98 61.60 13,442 +3.21(+5.50%)
Sep 07, 2011 58.00 58.39 57.44 58.39 1,105 -1.38(-2.31%)
Sep 06, 2011 59.98 60.03 59.35 59.77 1,955 -1.22(-2.00%)
Sep 02, 2011 60.75 61.60 60.75 60.99 1,230 +2.23(+3.80%)
Sep 01, 2011 58.21 59.21 58.21 58.76 565 +0.10(+0.17%)
Aug 31, 2011 57.76 59.23 57.76 58.66 2,500 +0.41(+0.70%)
Aug 30, 2011 58.26 58.26 57.86 58.25 900 +0.49(+0.85%)
Aug 29, 2011 57.35 57.83 57.35 57.76 850 -0.60(-1.03%)
Aug 26, 2011 57.74 58.38 57.42 58.36 2,650 +0.32(+0.55%)
Aug 25, 2011 55.33 58.04 55.33 58.04 5,970 +2.43(+4.37%)
Aug 24, 2011 57.68 58.12 55.33 55.61 2,650 -3.57(-6.03%)
Aug 23, 2011 60.50 61.20 59.08 59.18 2,050 -1.90(-3.12%)
Aug 22, 2011 61.63 62.29 60.31 61.08 7,624 +0.98(+1.64%)
Aug 19, 2011 59.35 60.15 59.21 60.10 1,197 +2.35(+4.07%)
Aug 18, 2011 57.61 57.88 57.46 57.75 1,200 +0.94(+1.65%)
Aug 17, 2011 57.08 57.61 56.81 56.81 6,225 -0.03(-0.05%)
Aug 16, 2011 55.48 56.84 55.48 56.84 1,200 +1.43(+2.58%)
Aug 15, 2011 56.25 56.25 55.41 55.41 2,100 -0.05(-0.09%)
Aug 12, 2011 54.38 55.46 54.38 55.46 1,950 +0.47(+0.85%)
Aug 11, 2011 55.00 55.00 54.15 54.99 2,350 -0.51(-0.92%)
Aug 10, 2011 53.98 55.56 53.98 55.50 3,494 +2.72(+5.15%)
Aug 09, 2011 53.69 54.47 52.52 52.78 3,100 -2.38(-4.31%)
Aug 08, 2011 55.49 56.10 54.91 55.16 4,789 +1.30(+2.41%)
Aug 05, 2011 55.54 55.63 53.86 53.86 1,800 -0.89(-1.63%)
Aug 04, 2011 59.93 59.93 54.75 54.75 10,490 -4.42(-7.47%)
Aug 03, 2011 57.82 59.17 57.82 59.17 1,300 +1.67(+2.90%)
Aug 02, 2011 57.06 57.50 57.06 57.50 2,100 +1.64(+2.94%)
Aug 01, 2011 56.48 56.48 55.45 55.86 3,348 -0.82(-1.45%)
Jul 29, 2011 56.69 57.14 56.34 56.68 6,266 +0.34(+0.60%)
Jul 28, 2011 57.01 57.08 56.00 56.34 7,295 -0.88(-1.54%)
Jul 27, 2011 58.48 58.48 57.22 57.22 7,890 -0.66(-1.14%)
Jul 26, 2011 57.35 57.88 56.81 57.88 2,110 +0.84(+1.47%)
Jul 25, 2011 57.30 57.30 56.97 57.04 2,920 +0.43(+0.76%)
Jul 22, 2011 56.78 56.78 56.61 56.61 900 +1.14(+2.06%)
Jul 21, 2011 55.78 55.78 55.45 55.47 810 +0.41(+0.74%)
Jul 19, 2011 56.90 55.06 55.06 55.06 4,900 -1.94(-3.40%)
Jul 18, 2011 59.21 59.21 56.04 57.00 4,359 +1.45(+2.60%)
Jul 15, 2011 55.55 55.55 55.55 55.55 100 +0.95(+1.75%)
Jul 14, 2011 55.28 55.72 54.60 54.60 1,996 +0.50(+0.92%)
Jul 13, 2011 52.93 54.30 52.93 54.10 6,068 +4.10(+8.20%)
Jul 12, 2011 50.00 50.00 50.00 50.00 200 -2.03(-3.90%)
Jul 11, 2011 52.04 52.04 52.03 52.03 496 +0.18(+0.35%)
Jul 08, 2011 52.18 52.18 51.85 51.85 560 +0.25(+0.48%)
Jul 07, 2011 51.60 51.60 51.41 51.60 378 +0.61(+1.20%)
Jul 06, 2011 50.99 50.99 50.99 50.99 200 +1.53(+3.09%)
Jul 05, 2011 49.20 49.68 49.20 49.46 784 +1.79(+3.75%)
Jul 01, 2011 48.26 48.26 47.67 47.67 376 -1.63(-3.31%)
Jun 29, 2011 49.12 49.30 49.30 49.30 500 +1.34(+2.79%)
Jun 28, 2011 47.47 48.09 47.44 47.96 892 +0.33(+0.69%)
Jun 27, 2011 48.17 48.17 47.51 47.63 864 -1.43(-2.91%)
Jun 24, 2011 49.06 49.06 49.06 49.06 200 -0.81(-1.62%)
Jun 23, 2011 50.69 50.69 49.00 49.87 5,284 -1.99(-3.84%)
Jun 22, 2011 51.98 51.98 51.86 51.86 200 +0.17(+0.33%)
Jun 21, 2011 51.33 51.69 51.33 51.69 424 +0.62(+1.21%)
Jun 20, 2011 51.13 51.13 51.07 51.07 1,274 +0.58(+1.15%)
Jun 16, 2011 50.18 50.49 50.49 50.49 1,000 +0.31(+0.62%)
Jun 15, 2011 50.20 50.20 50.18 50.18 300 -0.29(-0.57%)
Jun 14, 2011 50.02 50.47 49.96 50.47 1,000 +1.36(+2.77%)
Jun 13, 2011 50.50 50.50 48.94 49.11 2,992 -2.69(-5.19%)
Jun 10, 2011 51.87 51.87 51.80 51.80 300 -1.05(-1.99%)
Jun 09, 2011 52.62 53.07 52.62 52.85 599 +0.55(+1.05%)
Jun 08, 2011 51.99 52.30 51.99 52.30 300 +0.71(+1.38%)
Jun 06, 2011 54.19 51.59 51.59 51.59 2,500 +0.52(+1.02%)
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.