Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.14 30.52 29.88 30.36 678,227 +0.15(+0.50%)
May 30, 2012 30.49 30.57 30.16 30.21 501,687 -0.49(-1.60%)
May 29, 2012 30.53 30.80 30.35 30.70 859,886 +0.31(+1.02%)
May 25, 2012 30.67 30.75 30.23 30.39 613,872 -0.25(-0.82%)
May 24, 2012 30.75 30.89 30.14 30.64 1,296,000 -0.08(-0.26%)
May 23, 2012 30.30 30.75 30.03 30.72 668,459 +0.24(+0.79%)
May 22, 2012 30.49 30.60 30.18 30.48 629,013 +0.08(+0.26%)
May 21, 2012 29.96 30.48 29.73 30.40 661,119 +0.49(+1.64%)
May 18, 2012 30.13 30.25 29.78 29.91 792,964 -0.17(-0.57%)
May 17, 2012 30.63 30.69 30.07 30.08 658,178 -0.49(-1.60%)
May 16, 2012 30.98 31.00 30.57 30.57 664,391 -0.30(-0.97%)
May 15, 2012 31.02 31.22 30.78 30.87 534,127 -0.13(-0.42%)
May 14, 2012 31.13 31.13 30.73 31.00 543,408 -0.53(-1.68%)
May 11, 2012 31.53 31.83 31.47 31.53 618,849 -0.17(-0.54%)
May 10, 2012 31.98 31.98 31.60 31.70 631,023 -0.07(-0.22%)
May 09, 2012 31.39 31.88 31.20 31.77 965,521 +0.08(+0.25%)
May 08, 2012 30.85 31.73 30.75 31.69 1,847,358 +0.64(+2.06%)
May 07, 2012 31.11 31.34 30.94 31.05 756,291 -0.19(-0.61%)
May 04, 2012 32.05 32.39 31.09 31.24 1,249,821 -0.95(-2.95%)
May 03, 2012 32.46 32.62 32.08 32.19 427,780 -0.28(-0.86%)
May 02, 2012 32.39 32.53 32.21 32.47 453,355 -0.03(-0.09%)
May 01, 2012 32.37 32.89 32.18 32.50 743,545 +0.11(+0.34%)
Apr 30, 2012 32.43 32.60 32.14 32.39 594,473 -0.05(-0.15%)
Apr 27, 2012 32.62 32.96 32.43 32.44 1,235,561 -0.09(-0.28%)
Apr 26, 2012 32.16 33.48 32.16 32.53 1,365,581 +0.31(+0.96%)
Apr 25, 2012 31.89 32.25 31.89 32.22 754,132 +0.58(+1.83%)
Apr 24, 2012 31.67 31.87 31.56 31.64 362,497 +0.06(+0.19%)
Apr 23, 2012 31.79 31.79 31.43 31.58 641,749 -0.52(-1.62%)
Apr 20, 2012 31.88 32.22 31.88 32.10 568,824 +0.33(+1.04%)
Apr 19, 2012 31.83 31.96 31.47 31.77 554,921 +0.02(+0.06%)
Apr 18, 2012 31.69 31.85 31.59 31.75 549,292 -0.08(-0.25%)
Apr 17, 2012 31.55 31.88 31.36 31.83 703,121 +0.49(+1.56%)
Apr 16, 2012 31.27 31.44 31.07 31.34 562,281 +0.16(+0.51%)
Apr 13, 2012 31.37 31.51 31.14 31.18 522,046 -0.26(-0.83%)
Apr 12, 2012 31.06 31.53 31.03 31.44 749,394 +0.35(+1.13%)
Apr 11, 2012 31.14 31.25 30.92 31.09 788,420 +0.17(+0.55%)
Apr 10, 2012 31.44 31.45 30.87 30.92 689,906 -0.60(-1.90%)
Apr 09, 2012 31.69 31.75 31.48 31.52 481,216 -0.53(-1.65%)
Apr 05, 2012 32.03 32.34 31.74 32.05 1,039,429 -0.15(-0.47%)
Apr 04, 2012 32.21 32.39 32.04 32.20 807,258 -0.39(-1.20%)
Apr 03, 2012 32.94 32.98 32.35 32.59 1,199,856 -0.42(-1.27%)
Apr 02, 2012 32.19 33.16 32.03 33.01 1,321,523 +0.72(+2.23%)
Mar 30, 2012 32.78 32.79 32.22 32.29 889,771 -0.37(-1.13%)
Mar 29, 2012 32.12 32.72 32.01 32.66 1,030,022 +0.37(+1.15%)
Mar 28, 2012 32.17 32.29 31.74 32.29 775,724 +0.15(+0.47%)
Mar 27, 2012 32.08 32.23 32.03 32.14 679,807 +0.14(+0.44%)
Mar 26, 2012 31.81 32.10 31.80 32.00 637,725 +0.38(+1.20%)
Mar 23, 2012 31.51 31.63 31.16 31.62 787,435 +0.11(+0.35%)
Mar 22, 2012 31.53 31.59 31.20 31.51 431,235 -0.24(-0.76%)
Mar 21, 2012 31.52 31.83 31.38 31.75 431,851 +0.29(+0.92%)
Mar 20, 2012 31.30 31.54 31.18 31.46 541,881 +0.01(+0.03%)
Mar 19, 2012 31.69 31.84 31.42 31.45 863,968 -0.31(-0.98%)
Mar 16, 2012 32.11 32.11 31.65 31.76 759,029 -0.30(-0.94%)
Mar 15, 2012 31.87 32.08 31.66 32.06 381,229 +0.19(+0.60%)
Mar 14, 2012 31.81 31.99 31.59 31.87 369,776 +0.01(+0.03%)
Mar 13, 2012 31.74 31.90 31.49 31.86 513,306 +0.28(+0.89%)
Mar 12, 2012 31.69 31.74 31.30 31.58 489,263 -0.19(-0.60%)
Mar 09, 2012 31.78 31.98 31.65 31.77 324,177 +0.00(+0.00%)
Mar 08, 2012 31.69 31.84 31.45 31.77 497,009 +0.29(+0.92%)
Mar 07, 2012 31.49 31.54 31.17 31.48 561,181 +0.04(+0.13%)
Mar 06, 2012 31.30 31.56 31.14 31.44 701,879 -0.17(-0.54%)
Mar 05, 2012 31.36 31.74 31.15 31.61 1,178,766 +0.15(+0.48%)
Mar 02, 2012 31.61 31.85 31.34 31.46 600,725 -0.15(-0.47%)
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.