Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.13 31.37 30.57 30.75 5,281,593 -0.38(-1.23%)
May 30, 2012 31.28 31.34 30.91 31.14 3,321,061 -0.36(-1.15%)
May 29, 2012 31.58 31.64 31.10 31.50 2,790,277 +0.15(+0.49%)
May 25, 2012 31.15 31.54 30.91 31.35 4,422,718 +0.76(+2.48%)
May 24, 2012 30.34 30.63 30.27 30.59 4,145,907 +0.32(+1.05%)
May 23, 2012 30.41 30.67 29.73 30.27 5,834,084 -0.45(-1.45%)
May 22, 2012 31.53 31.87 30.51 30.72 5,015,259 -0.80(-2.53%)
May 21, 2012 30.97 31.66 30.87 31.51 5,651,065 +0.71(+2.30%)
May 18, 2012 30.60 31.38 30.60 30.81 6,320,538 +0.53(+1.74%)
May 17, 2012 30.47 31.00 30.23 30.28 4,746,597 -0.38(-1.23%)
May 16, 2012 30.98 31.39 30.64 30.66 3,416,142 -0.21(-0.70%)
May 15, 2012 31.10 31.18 30.72 30.87 4,075,616 -0.19(-0.60%)
May 14, 2012 31.09 31.33 30.83 31.06 2,331,628 -0.34(-1.08%)
May 11, 2012 31.23 31.80 30.83 31.40 4,460,632 +0.15(+0.47%)
May 10, 2012 31.36 31.54 31.12 31.25 3,909,079 +0.20(+0.66%)
May 09, 2012 30.41 31.22 30.25 31.04 5,159,594 +0.37(+1.20%)
May 08, 2012 30.48 30.73 30.27 30.68 5,253,360 +0.19(+0.61%)
May 07, 2012 30.81 31.04 30.37 30.49 5,218,721 -0.34(-1.10%)
May 04, 2012 31.45 31.49 30.81 30.83 4,020,282 -0.71(-2.26%)
May 03, 2012 31.49 31.91 31.09 31.54 5,344,941 +0.12(+0.38%)
May 02, 2012 31.96 31.96 31.34 31.42 3,944,120 -0.63(-1.96%)
May 01, 2012 31.74 32.31 31.57 32.05 4,075,984 +0.31(+0.96%)
Apr 30, 2012 31.98 32.01 31.63 31.74 3,396,880 -0.31(-0.95%)
Apr 27, 2012 32.75 32.95 31.91 32.05 4,203,695 -0.67(-2.05%)
Apr 26, 2012 31.95 32.83 31.88 32.72 7,404,064 +0.10(+0.31%)
Apr 25, 2012 32.73 32.86 32.42 32.61 3,564,162 +0.07(+0.21%)
Apr 24, 2012 32.56 32.83 32.41 32.55 2,428,862 +0.08(+0.25%)
Apr 23, 2012 32.36 32.56 32.07 32.47 2,980,524 -0.14(-0.42%)
Apr 20, 2012 33.26 33.26 32.46 32.60 4,630,402 -0.53(-1.59%)
Apr 19, 2012 33.30 33.42 32.91 33.13 3,063,563 -0.11(-0.32%)
Apr 18, 2012 33.28 33.45 33.01 33.24 3,462,841 -0.22(-0.65%)
Apr 17, 2012 33.79 33.79 33.11 33.46 5,142,308 -0.06(-0.18%)
Apr 16, 2012 34.05 34.10 33.38 33.52 3,342,400 -0.18(-0.52%)
Apr 13, 2012 34.30 34.30 33.66 33.69 6,343,502 -0.64(-1.85%)
Apr 12, 2012 33.90 34.33 33.58 34.33 3,073,102 +0.40(+1.18%)
Apr 11, 2012 34.12 34.22 33.79 33.93 3,332,216 +0.24(+0.72%)
Apr 10, 2012 33.84 34.12 33.56 33.68 3,558,693 -0.31(-0.90%)
Apr 09, 2012 33.83 34.12 33.49 33.99 3,303,147 -0.39(-1.14%)
Apr 05, 2012 34.03 34.54 34.03 34.38 3,136,618 +0.20(+0.60%)
Apr 04, 2012 34.33 34.59 34.03 34.18 3,753,069 -0.26(-0.76%)
Apr 03, 2012 34.73 34.84 33.93 34.44 5,226,234 -0.34(-0.97%)
Apr 02, 2012 34.55 35.15 34.30 34.77 3,043,136 +0.23(+0.65%)
Mar 30, 2012 34.65 34.83 34.31 34.55 4,870,321 -0.03(-0.09%)
Mar 29, 2012 34.68 34.92 34.22 34.58 3,430,731 -0.13(-0.39%)
Mar 28, 2012 35.10 35.15 34.44 34.71 5,143,706 -0.40(-1.15%)
Mar 27, 2012 35.52 35.62 35.02 35.12 3,899,833 -0.43(-1.21%)
Mar 26, 2012 35.59 35.74 34.94 35.55 4,799,100 +0.20(+0.57%)
Mar 23, 2012 35.31 35.49 34.78 35.34 4,688,868 +0.03(+0.09%)
Mar 22, 2012 35.35 35.57 35.02 35.31 4,457,935 -0.35(-0.98%)
Mar 21, 2012 35.12 36.37 34.63 35.66 9,850,430 +0.51(+1.45%)
Mar 20, 2012 34.53 35.53 34.34 35.15 7,832,437 +0.52(+1.50%)
Mar 19, 2012 34.37 34.86 34.15 34.63 4,472,516 +0.07(+0.20%)
Mar 16, 2012 34.43 35.11 34.03 34.56 9,425,080 +0.38(+1.12%)
Mar 15, 2012 32.94 34.67 32.94 34.18 9,408,983 +1.16(+3.51%)
Mar 14, 2012 32.50 33.11 32.48 33.02 6,825,250 +0.43(+1.30%)
Mar 13, 2012 32.50 32.69 31.94 32.60 8,107,071 +0.33(+1.03%)
Mar 12, 2012 32.99 33.15 32.09 32.26 4,677,562 -0.76(-2.30%)
Mar 09, 2012 33.02 33.12 32.84 33.02 3,135,253 +0.04(+0.12%)
Mar 08, 2012 33.00 33.07 32.68 32.98 3,182,019 +0.12(+0.37%)
Mar 07, 2012 32.49 33.06 32.40 32.86 5,450,701 +0.66(+2.04%)
Mar 06, 2012 32.80 32.94 32.09 32.20 11,333,281 -0.71(-2.17%)
Mar 05, 2012 33.93 33.96 32.86 32.92 8,041,780 -1.01(-2.96%)
Mar 02, 2012 33.92 34.21 33.78 33.92 3,841,429 +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.