Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.16 31.41 30.61 30.79 5,275,974 -0.38(-1.23%)
May 30, 2012 31.32 31.37 30.95 31.17 3,317,528 -0.36(-1.15%)
May 29, 2012 31.62 31.67 31.14 31.53 2,787,309 +0.15(+0.49%)
May 25, 2012 31.19 31.58 30.94 31.38 4,418,013 +0.76(+2.48%)
May 24, 2012 30.37 30.66 30.30 30.62 4,141,497 +0.32(+1.05%)
May 23, 2012 30.44 30.70 29.76 30.30 5,827,877 -0.45(-1.45%)
May 22, 2012 31.57 31.91 30.54 30.75 5,009,924 -0.80(-2.53%)
May 21, 2012 31.00 31.70 30.90 31.55 5,645,053 +0.71(+2.30%)
May 18, 2012 30.64 31.41 30.64 30.84 6,313,814 +0.53(+1.74%)
May 17, 2012 30.50 31.03 30.26 30.31 4,741,547 -0.38(-1.23%)
May 16, 2012 31.01 31.43 30.68 30.69 3,412,508 -0.22(-0.70%)
May 15, 2012 31.14 31.22 30.75 30.90 4,071,280 -0.19(-0.60%)
May 14, 2012 31.13 31.37 30.86 31.09 2,329,148 -0.34(-1.08%)
May 11, 2012 31.27 31.83 30.86 31.43 4,455,887 +0.15(+0.47%)
May 10, 2012 31.40 31.57 31.15 31.28 3,904,920 +0.20(+0.66%)
May 09, 2012 30.44 31.26 30.28 31.08 5,154,105 +0.37(+1.20%)
May 08, 2012 30.51 30.76 30.30 30.71 5,247,772 +0.19(+0.61%)
May 07, 2012 30.84 31.08 30.40 30.52 5,213,170 -0.34(-1.10%)
May 04, 2012 31.48 31.53 30.84 30.86 4,016,005 -0.71(-2.26%)
May 03, 2012 31.53 31.94 31.12 31.57 5,339,255 +0.12(+0.38%)
May 02, 2012 32.00 32.00 31.37 31.45 3,939,924 -0.63(-1.96%)
May 01, 2012 31.77 32.34 31.60 32.08 4,071,648 +0.31(+0.96%)
Apr 30, 2012 32.02 32.05 31.66 31.77 3,393,266 -0.31(-0.95%)
Apr 27, 2012 32.79 32.99 31.94 32.08 4,199,223 -0.67(-2.05%)
Apr 26, 2012 31.98 32.86 31.91 32.75 7,396,187 +0.10(+0.31%)
Apr 25, 2012 32.76 32.90 32.45 32.65 3,560,371 +0.07(+0.21%)
Apr 24, 2012 32.60 32.87 32.44 32.58 2,426,278 +0.08(+0.25%)
Apr 23, 2012 32.39 32.60 32.11 32.50 2,977,354 -0.14(-0.42%)
Apr 20, 2012 33.30 33.30 32.50 32.64 4,625,476 -0.53(-1.59%)
Apr 19, 2012 33.33 33.46 32.95 33.16 3,060,303 -0.11(-0.32%)
Apr 18, 2012 33.31 33.48 33.05 33.27 3,459,157 -0.22(-0.65%)
Apr 17, 2012 33.82 33.82 33.15 33.49 5,136,837 -0.06(-0.18%)
Apr 16, 2012 34.09 34.14 33.42 33.55 3,338,844 -0.18(-0.52%)
Apr 13, 2012 34.34 34.34 33.69 33.73 6,336,754 -0.64(-1.85%)
Apr 12, 2012 33.93 34.37 33.62 34.36 3,069,832 +0.40(+1.18%)
Apr 11, 2012 34.16 34.26 33.83 33.96 3,328,671 +0.24(+0.72%)
Apr 10, 2012 33.87 34.15 33.59 33.72 3,554,907 -0.31(-0.90%)
Apr 09, 2012 33.87 34.16 33.53 34.03 3,299,633 -0.39(-1.14%)
Apr 05, 2012 34.07 34.58 34.07 34.42 3,133,281 +0.20(+0.60%)
Apr 04, 2012 34.37 34.62 34.07 34.21 3,749,076 -0.26(-0.76%)
Apr 03, 2012 34.77 34.87 33.97 34.47 5,220,674 -0.34(-0.97%)
Apr 02, 2012 34.58 35.19 34.34 34.81 3,039,899 +0.23(+0.65%)
Mar 30, 2012 34.68 34.87 34.35 34.58 4,865,140 -0.03(-0.09%)
Mar 29, 2012 34.72 34.95 34.26 34.62 3,427,082 -0.13(-0.39%)
Mar 28, 2012 35.13 35.19 34.48 34.75 5,138,234 -0.40(-1.15%)
Mar 27, 2012 35.56 35.65 35.06 35.15 3,895,684 -0.43(-1.21%)
Mar 26, 2012 35.63 35.78 34.98 35.58 4,793,994 +0.20(+0.57%)
Mar 23, 2012 35.35 35.53 34.82 35.38 4,683,880 +0.03(+0.09%)
Mar 22, 2012 35.38 35.61 35.06 35.35 4,453,193 -0.35(-0.98%)
Mar 21, 2012 35.16 36.41 34.67 35.70 9,839,951 +0.51(+1.45%)
Mar 20, 2012 34.57 35.57 34.37 35.19 7,824,105 +0.52(+1.50%)
Mar 19, 2012 34.40 34.90 34.18 34.67 4,467,758 +0.07(+0.20%)
Mar 16, 2012 34.47 35.15 34.07 34.60 9,415,054 +0.38(+1.12%)
Mar 15, 2012 32.98 34.71 32.98 34.22 9,398,974 +1.16(+3.51%)
Mar 14, 2012 32.53 33.14 32.51 33.06 6,817,989 +0.43(+1.30%)
Mar 13, 2012 32.54 32.73 31.97 32.63 8,098,446 +0.33(+1.03%)
Mar 12, 2012 33.03 33.19 32.12 32.30 4,672,586 -0.76(-2.30%)
Mar 09, 2012 33.06 33.16 32.87 33.06 3,131,917 +0.04(+0.12%)
Mar 08, 2012 33.04 33.11 32.71 33.02 3,178,634 +0.12(+0.37%)
Mar 07, 2012 32.52 33.09 32.44 32.90 5,444,902 +0.16(+0.48%)
Mar 06, 2012 33.34 33.49 32.62 32.74 11,148,277 -0.73(-2.17%)
Mar 05, 2012 34.49 34.52 33.41 33.46 7,910,507 -1.02(-2.96%)
Mar 02, 2012 34.48 34.78 34.34 34.48 3,778,722 +0.01(+0.02%)
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.