Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.25 32.99 32.06 32.28 3,130,771 +0.43(+1.35%)
Jun 28, 2012 31.60 32.08 31.29 31.85 3,965,084 -0.04(-0.13%)
Jun 27, 2012 32.37 32.47 31.61 31.89 3,834,786 -0.52(-1.61%)
Jun 26, 2012 32.15 32.66 32.15 32.42 2,067,435 +0.25(+0.76%)
Jun 25, 2012 32.72 32.78 31.96 32.17 2,559,129 -0.62(-1.88%)
Jun 22, 2012 32.89 33.18 32.69 32.79 4,003,767 +0.09(+0.26%)
Jun 21, 2012 33.42 33.72 32.70 32.70 2,892,805 -0.68(-2.03%)
Jun 20, 2012 33.78 33.79 33.19 33.38 2,698,587 -0.32(-0.96%)
Jun 19, 2012 34.12 34.25 33.57 33.70 3,430,680 -0.28(-0.82%)
Jun 18, 2012 33.28 34.24 33.05 33.98 4,119,781 +0.52(+1.55%)
Jun 15, 2012 33.06 33.53 32.73 33.46 3,660,084 +0.60(+1.84%)
Jun 14, 2012 32.83 33.01 32.60 32.86 2,940,796 +0.15(+0.45%)
Jun 13, 2012 33.04 33.30 32.68 32.71 2,645,330 -0.43(-1.30%)
Jun 12, 2012 33.05 33.23 32.69 33.15 2,679,760 +0.24(+0.74%)
Jun 11, 2012 33.07 33.43 32.85 32.90 4,769,635 +0.20(+0.63%)
Jun 08, 2012 32.01 32.72 31.78 32.70 2,690,291 +0.58(+1.81%)
Jun 07, 2012 32.84 32.92 32.02 32.12 4,528,031 -0.34(-1.04%)
Jun 06, 2012 32.34 32.98 32.25 32.45 4,982,679 +0.43(+1.33%)
Jun 05, 2012 31.14 32.30 31.05 32.03 7,658,684 +0.88(+2.83%)
Jun 04, 2012 30.75 31.20 30.74 31.14 5,095,590 +0.45(+1.47%)
Jun 01, 2012 30.22 30.69 30.15 30.69 5,067,302 -0.07(-0.22%)
May 31, 2012 31.14 31.38 30.58 30.76 5,281,052 -0.38(-1.23%)
May 30, 2012 31.29 31.34 30.92 31.14 3,320,721 -0.36(-1.15%)
May 29, 2012 31.59 31.64 31.11 31.50 2,789,992 +0.15(+0.49%)
May 25, 2012 31.16 31.55 30.91 31.35 4,422,266 +0.76(+2.48%)
May 24, 2012 30.34 30.63 30.27 30.59 4,145,483 +0.32(+1.05%)
May 23, 2012 30.41 30.67 29.73 30.27 5,833,487 -0.45(-1.45%)
May 22, 2012 31.54 31.88 30.51 30.72 5,014,746 -0.80(-2.53%)
May 21, 2012 30.97 31.67 30.87 31.52 5,650,486 +0.71(+2.30%)
May 18, 2012 30.61 31.38 30.61 30.81 6,319,891 +0.53(+1.74%)
May 17, 2012 30.47 31.00 30.23 30.28 4,746,111 -0.38(-1.23%)
May 16, 2012 30.98 31.40 30.65 30.66 3,415,793 -0.21(-0.70%)
May 15, 2012 31.11 31.19 30.72 30.87 4,075,199 -0.19(-0.60%)
May 14, 2012 31.10 31.34 30.84 31.06 2,331,390 -0.34(-1.08%)
May 11, 2012 31.24 31.80 30.83 31.40 4,460,176 +0.15(+0.47%)
May 10, 2012 31.37 31.54 31.12 31.25 3,908,679 +0.20(+0.66%)
May 09, 2012 30.41 31.23 30.25 31.05 5,159,066 +0.37(+1.20%)
May 08, 2012 30.48 30.73 30.27 30.68 5,252,823 +0.19(+0.61%)
May 07, 2012 30.81 31.05 30.37 30.49 5,218,187 -0.34(-1.10%)
May 04, 2012 31.45 31.50 30.81 30.83 4,019,871 -0.71(-2.26%)
May 03, 2012 31.50 31.91 31.09 31.54 5,344,394 +0.12(+0.38%)
May 02, 2012 31.97 31.97 31.34 31.42 3,943,716 -0.63(-1.96%)
May 01, 2012 31.74 32.31 31.57 32.05 4,075,567 +0.31(+0.96%)
Apr 30, 2012 31.99 32.02 31.63 31.74 3,396,532 -0.31(-0.95%)
Apr 27, 2012 32.75 32.95 31.91 32.05 4,203,265 -0.67(-2.05%)
Apr 26, 2012 31.95 32.83 31.88 32.72 7,403,306 +0.10(+0.31%)
Apr 25, 2012 32.73 32.86 32.42 32.62 3,563,797 +0.07(+0.21%)
Apr 24, 2012 32.57 32.84 32.41 32.55 2,428,614 +0.08(+0.25%)
Apr 23, 2012 32.36 32.57 32.08 32.47 2,980,219 -0.14(-0.42%)
Apr 20, 2012 33.26 33.26 32.47 32.61 4,629,928 -0.53(-1.59%)
Apr 19, 2012 33.30 33.43 32.92 33.13 3,063,249 -0.11(-0.32%)
Apr 18, 2012 33.28 33.45 33.02 33.24 3,462,487 -0.22(-0.65%)
Apr 17, 2012 33.79 33.79 33.12 33.46 5,141,782 -0.06(-0.18%)
Apr 16, 2012 34.05 34.11 33.39 33.52 3,342,058 -0.18(-0.52%)
Apr 13, 2012 34.30 34.30 33.66 33.69 6,342,853 -0.64(-1.85%)
Apr 12, 2012 33.90 34.34 33.58 34.33 3,072,787 +0.40(+1.18%)
Apr 11, 2012 34.13 34.23 33.80 33.93 3,331,875 +0.24(+0.72%)
Apr 10, 2012 33.84 34.12 33.56 33.69 3,558,329 -0.31(-0.90%)
Apr 09, 2012 33.83 34.13 33.50 33.99 3,302,809 -0.39(-1.14%)
Apr 05, 2012 34.03 34.54 34.03 34.38 3,136,297 +0.20(+0.60%)
Apr 04, 2012 34.33 34.59 34.04 34.18 3,752,685 -0.26(-0.76%)
Apr 03, 2012 34.74 34.84 33.93 34.44 5,225,699 -0.34(-0.97%)
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.