Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.06 32.80 31.88 32.10 3,149,065 +0.43(+1.35%)
Jun 28, 2012 31.41 31.89 31.11 31.67 3,988,254 -0.04(-0.13%)
Jun 27, 2012 32.18 32.28 31.43 31.71 3,857,194 -0.52(-1.61%)
Jun 26, 2012 31.97 32.48 31.97 32.23 2,079,516 +0.24(+0.76%)
Jun 25, 2012 32.53 32.59 31.77 31.98 2,574,083 -0.61(-1.88%)
Jun 22, 2012 32.70 32.99 32.50 32.60 4,027,162 +0.09(+0.26%)
Jun 21, 2012 33.23 33.52 32.51 32.51 2,909,708 -0.68(-2.03%)
Jun 20, 2012 33.58 33.60 33.00 33.19 2,714,356 -0.32(-0.96%)
Jun 19, 2012 33.92 34.05 33.38 33.51 3,450,727 -0.28(-0.82%)
Jun 18, 2012 33.08 34.05 32.86 33.79 4,143,854 +0.51(+1.55%)
Jun 15, 2012 32.86 33.33 32.54 33.27 3,681,471 +0.60(+1.84%)
Jun 14, 2012 32.64 32.82 32.41 32.67 2,957,981 +0.14(+0.45%)
Jun 13, 2012 32.85 33.10 32.49 32.52 2,660,788 -0.43(-1.30%)
Jun 12, 2012 32.86 33.04 32.50 32.95 2,695,419 +0.24(+0.74%)
Jun 11, 2012 32.88 33.24 32.66 32.71 4,797,505 +0.20(+0.63%)
Jun 08, 2012 31.82 32.53 31.60 32.51 2,706,011 +0.58(+1.81%)
Jun 07, 2012 32.65 32.73 31.84 31.93 4,554,490 -0.33(-1.04%)
Jun 06, 2012 32.15 32.79 32.06 32.26 5,011,795 +0.21(+0.66%)
Jun 05, 2012 31.17 32.33 31.08 32.05 7,652,103 +0.88(+2.83%)
Jun 04, 2012 30.77 31.23 30.77 31.17 5,091,211 +0.45(+1.47%)
Jun 01, 2012 30.24 30.72 30.18 30.72 5,062,948 -0.07(-0.22%)
May 31, 2012 31.16 31.40 30.60 30.78 5,276,514 -0.38(-1.23%)
May 30, 2012 31.31 31.37 30.94 31.17 3,317,867 -0.36(-1.15%)
May 29, 2012 31.61 31.67 31.13 31.53 2,787,595 +0.15(+0.49%)
May 25, 2012 31.18 31.57 30.94 31.38 4,418,466 +0.76(+2.48%)
May 24, 2012 30.37 30.66 30.30 30.62 4,141,921 +0.32(+1.05%)
May 23, 2012 30.44 30.70 29.76 30.30 5,828,474 -0.45(-1.45%)
May 22, 2012 31.56 31.90 30.54 30.75 5,010,437 -0.80(-2.53%)
May 21, 2012 31.00 31.69 30.90 31.54 5,645,631 +0.71(+2.30%)
May 18, 2012 30.63 31.41 30.63 30.84 6,314,461 +0.53(+1.74%)
May 17, 2012 30.50 31.03 30.26 30.31 4,742,033 -0.38(-1.23%)
May 16, 2012 31.01 31.42 30.67 30.68 3,412,858 -0.22(-0.70%)
May 15, 2012 31.13 31.21 30.75 30.90 4,071,697 -0.19(-0.60%)
May 14, 2012 31.12 31.36 30.86 31.09 2,329,386 -0.34(-1.08%)
May 11, 2012 31.26 31.83 30.86 31.43 4,456,343 +0.15(+0.47%)
May 10, 2012 31.39 31.57 31.15 31.28 3,905,320 +0.20(+0.66%)
May 09, 2012 30.44 31.25 30.28 31.07 5,154,633 +0.37(+1.20%)
May 08, 2012 30.50 30.76 30.30 30.71 5,248,309 +0.19(+0.61%)
May 07, 2012 30.84 31.07 30.40 30.52 5,213,704 -0.34(-1.10%)
May 04, 2012 31.48 31.53 30.84 30.86 4,016,417 -0.71(-2.26%)
May 03, 2012 31.52 31.94 31.12 31.57 5,339,802 +0.12(+0.38%)
May 02, 2012 31.99 31.99 31.37 31.45 3,940,327 -0.63(-1.96%)
May 01, 2012 31.77 32.34 31.60 32.08 4,072,065 +0.31(+0.96%)
Apr 30, 2012 32.01 32.04 31.66 31.77 3,393,614 -0.31(-0.95%)
Apr 27, 2012 32.78 32.98 31.94 32.08 4,199,653 -0.67(-2.05%)
Apr 26, 2012 31.98 32.86 31.91 32.75 7,396,945 +0.10(+0.31%)
Apr 25, 2012 32.76 32.89 32.45 32.65 3,560,735 +0.07(+0.21%)
Apr 24, 2012 32.59 32.86 32.44 32.58 2,426,527 +0.08(+0.25%)
Apr 23, 2012 32.39 32.59 32.10 32.50 2,977,658 -0.14(-0.42%)
Apr 20, 2012 33.29 33.29 32.49 32.63 4,625,950 -0.53(-1.59%)
Apr 19, 2012 33.33 33.46 32.95 33.16 3,060,617 -0.11(-0.32%)
Apr 18, 2012 33.31 33.48 33.04 33.27 3,459,512 -0.22(-0.65%)
Apr 17, 2012 33.82 33.82 33.14 33.49 5,137,363 -0.06(-0.18%)
Apr 16, 2012 34.08 34.14 33.42 33.55 3,339,186 -0.18(-0.52%)
Apr 13, 2012 34.33 34.33 33.69 33.72 6,337,403 -0.64(-1.85%)
Apr 12, 2012 33.93 34.37 33.61 34.36 3,070,147 +0.40(+1.18%)
Apr 11, 2012 34.16 34.26 33.83 33.96 3,329,012 +0.24(+0.72%)
Apr 10, 2012 33.87 34.15 33.59 33.71 3,555,272 -0.31(-0.90%)
Apr 09, 2012 33.86 34.16 33.52 34.02 3,299,971 -0.39(-1.14%)
Apr 05, 2012 34.06 34.57 34.06 34.41 3,133,602 +0.20(+0.60%)
Apr 04, 2012 34.36 34.62 34.07 34.21 3,749,460 -0.26(-0.76%)
Apr 03, 2012 34.77 34.87 33.96 34.47 5,221,209 -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.