Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.02 33.53 32.70 33.11 2,272,675 +0.03(+0.11%)
May 30, 2012 33.90 33.90 33.05 33.08 1,521,839 -1.10(-3.23%)
May 29, 2012 33.78 34.32 33.67 34.18 1,220,396 +0.54(+1.60%)
May 25, 2012 33.75 33.94 33.43 33.64 902,982 -0.20(-0.58%)
May 24, 2012 33.28 33.85 33.23 33.84 1,440,237 +0.41(+1.23%)
May 23, 2012 33.37 33.54 32.80 33.42 1,300,711 -0.10(-0.31%)
May 22, 2012 33.21 33.81 33.13 33.53 1,532,868 +0.49(+1.49%)
May 21, 2012 32.59 33.21 32.34 33.03 1,983,124 +0.62(+1.90%)
May 18, 2012 33.08 33.22 32.29 32.42 1,632,140 -0.60(-1.81%)
May 17, 2012 34.22 34.41 33.01 33.02 1,910,002 -1.13(-3.31%)
May 16, 2012 34.52 34.62 34.03 34.15 1,330,515 -0.30(-0.86%)
May 15, 2012 34.67 34.76 34.29 34.44 2,144,071 -0.15(-0.44%)
May 14, 2012 34.64 35.04 34.41 34.60 2,411,394 -0.69(-1.96%)
May 11, 2012 34.79 35.29 34.68 35.29 2,014,832 +0.07(+0.20%)
May 10, 2012 35.17 35.32 34.62 35.22 2,359,694 +0.18(+0.51%)
May 09, 2012 34.90 35.34 34.83 35.04 1,809,673 -0.15(-0.43%)
May 08, 2012 35.59 35.59 34.96 35.19 2,156,553 -0.45(-1.25%)
May 07, 2012 35.53 35.74 35.35 35.63 1,586,179 -0.01(-0.02%)
May 04, 2012 35.66 35.74 35.52 35.64 1,840,316 -0.11(-0.31%)
May 03, 2012 35.97 36.04 35.58 35.75 1,275,325 -0.08(-0.22%)
May 02, 2012 35.43 36.14 35.23 35.83 1,927,833 +0.17(+0.48%)
May 01, 2012 35.48 36.04 35.42 35.66 1,555,260 +0.24(+0.68%)
Apr 30, 2012 35.59 35.64 35.21 35.42 1,649,434 -0.19(-0.53%)
Apr 27, 2012 35.86 35.89 35.47 35.61 1,798,040 -0.20(-0.55%)
Apr 26, 2012 35.45 35.93 35.33 35.80 1,472,247 +0.25(+0.71%)
Apr 25, 2012 35.20 35.57 35.06 35.55 2,507,909 +0.72(+2.06%)
Apr 24, 2012 34.25 34.92 34.23 34.83 2,190,289 +0.66(+1.92%)
Apr 23, 2012 33.85 34.19 33.76 34.17 1,855,710 -0.07(-0.22%)
Apr 20, 2012 33.76 34.41 33.76 34.25 903,745 +0.60(+1.78%)
Apr 19, 2012 33.75 33.90 33.40 33.65 960,362 -0.07(-0.20%)
Apr 18, 2012 33.75 33.97 33.59 33.72 788,568 -0.18(-0.53%)
Apr 17, 2012 33.97 34.12 33.74 33.90 1,522,302 +0.10(+0.31%)
Apr 16, 2012 33.56 33.94 33.37 33.79 1,261,273 +0.51(+1.54%)
Apr 13, 2012 33.43 33.60 33.14 33.28 1,194,957 -0.18(-0.55%)
Apr 12, 2012 32.97 33.47 32.79 33.47 1,189,284 +0.60(+1.84%)
Apr 11, 2012 32.64 32.93 32.36 32.86 1,886,229 +0.56(+1.75%)
Apr 10, 2012 32.99 33.02 32.19 32.30 2,810,329 -0.70(-2.13%)
Apr 09, 2012 32.69 33.11 32.61 33.00 1,276,688 -0.22(-0.68%)
Apr 05, 2012 32.98 33.28 32.88 33.22 1,310,189 +0.13(+0.40%)
Apr 04, 2012 32.99 33.10 32.70 33.09 1,438,754 -0.19(-0.57%)
Apr 03, 2012 33.10 33.33 33.03 33.28 1,637,228 +0.03(+0.10%)
Apr 02, 2012 33.13 33.40 33.04 33.25 1,589,915 +0.03(+0.09%)
Mar 30, 2012 32.94 33.41 32.83 33.22 1,952,323 +0.43(+1.32%)
Mar 29, 2012 32.57 32.88 32.30 32.79 1,431,579 +0.01(+0.04%)
Mar 28, 2012 32.76 32.80 32.42 32.78 1,799,403 -0.10(-0.30%)
Mar 27, 2012 32.52 32.95 32.42 32.87 1,502,182 +0.43(+1.31%)
Mar 26, 2012 32.38 32.49 32.13 32.45 1,080,684 +0.45(+1.40%)
Mar 23, 2012 31.88 32.21 31.67 32.00 807,024 +0.11(+0.36%)
Mar 22, 2012 32.28 32.31 31.60 31.88 1,199,971 -0.66(-2.02%)
Mar 21, 2012 32.40 32.78 32.31 32.54 1,390,580 +0.15(+0.46%)
Mar 20, 2012 32.23 32.53 32.06 32.39 1,319,229 +0.00(+0.00%)
Mar 19, 2012 32.21 32.63 32.04 32.39 1,303,996 +0.17(+0.54%)
Mar 16, 2012 31.94 32.40 31.94 32.22 1,947,934 +0.01(+0.02%)
Mar 15, 2012 31.98 32.33 31.79 32.21 1,467,578 +0.26(+0.83%)
Mar 14, 2012 31.88 32.11 31.68 31.95 1,278,700 +0.05(+0.14%)
Mar 13, 2012 31.46 31.95 31.46 31.90 1,612,178 +0.68(+2.19%)
Mar 12, 2012 31.31 31.50 31.13 31.22 1,319,349 -0.09(-0.29%)
Mar 09, 2012 31.65 31.69 31.22 31.31 1,941,745 -0.29(-0.93%)
Mar 08, 2012 32.14 32.14 31.34 31.60 2,407,654 -0.24(-0.76%)
Mar 07, 2012 31.27 31.88 31.06 31.84 1,591,982 +0.71(+2.29%)
Mar 06, 2012 31.38 31.53 31.03 31.13 1,411,713 -0.59(-1.85%)
Mar 05, 2012 31.52 31.76 31.27 31.72 853,935 +0.14(+0.44%)
Mar 02, 2012 31.54 31.74 31.37 31.58 998,098 +0.06(+0.20%)
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.