Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 33.47 33.59 33.27 33.35 3,106,863 +1.11(+3.44%)
Jun 28, 2012 31.92 32.28 31.85 32.24 1,388,840 -0.04(-0.12%)
Jun 27, 2012 32.27 32.37 32.12 32.28 1,096,178 +0.29(+0.91%)
Jun 26, 2012 32.07 32.12 31.86 31.99 1,618,983 +0.25(+0.79%)
Jun 25, 2012 31.85 31.87 31.69 31.74 1,268,222 -0.43(-1.34%)
Jun 22, 2012 32.30 32.32 32.13 32.17 1,663,182 +0.21(+0.66%)
Jun 21, 2012 32.37 32.46 31.91 31.96 2,141,911 -0.14(-0.44%)
Jun 20, 2012 31.91 32.25 31.87 32.10 1,976,071 -0.29(-0.90%)
Jun 19, 2012 32.11 32.52 32.05 32.39 2,415,006 +0.08(+0.25%)
Jun 18, 2012 32.10 32.35 32.05 32.31 2,021,271 +0.13(+0.40%)
Jun 15, 2012 32.13 32.29 32.02 32.18 2,080,082 -0.06(-0.19%)
Jun 14, 2012 32.16 32.30 32.11 32.24 1,948,489 +0.40(+1.26%)
Jun 13, 2012 31.72 32.03 31.62 31.84 2,243,998 +0.24(+0.76%)
Jun 12, 2012 31.62 31.65 31.25 31.60 1,505,453 +0.39(+1.25%)
Jun 11, 2012 31.53 31.54 31.21 31.21 1,269,649 -0.16(-0.51%)
Jun 08, 2012 31.14 31.37 31.08 31.37 1,679,511 +0.01(+0.03%)
Jun 07, 2012 31.60 31.62 31.30 31.36 2,301,215 -0.07(-0.22%)
Jun 06, 2012 30.98 31.43 30.97 31.43 2,067,902 +0.62(+2.01%)
Jun 05, 2012 30.71 30.82 30.54 30.81 2,729,017 +0.00(+0.00%)
Jun 04, 2012 30.89 31.00 30.70 30.81 1,850,304 +0.02(+0.06%)
Jun 01, 2012 30.84 31.05 30.44 30.79 3,987,397 -0.57(-1.82%)
May 31, 2012 31.47 31.54 31.17 31.36 2,478,735 +0.08(+0.26%)
May 30, 2012 31.43 31.53 31.25 31.28 1,940,635 -0.59(-1.85%)
May 29, 2012 32.03 32.08 31.77 31.87 1,311,661 -0.06(-0.19%)
May 25, 2012 31.73 31.97 31.68 31.93 1,421,805 +0.13(+0.41%)
May 24, 2012 31.92 32.02 31.60 31.80 1,779,546 -0.03(-0.09%)
May 23, 2012 31.80 31.98 31.55 31.83 3,009,570 -0.25(-0.78%)
May 22, 2012 32.09 32.30 31.94 32.08 2,071,702 -0.43(-1.32%)
May 21, 2012 32.45 32.54 32.28 32.51 1,680,713 +0.28(+0.87%)
May 18, 2012 32.25 32.35 32.07 32.23 2,326,368 -0.04(-0.12%)
May 17, 2012 32.41 32.53 32.24 32.27 2,090,272 -0.30(-0.92%)
May 16, 2012 32.61 32.79 32.41 32.57 3,319,958 -0.39(-1.18%)
May 15, 2012 33.15 33.34 32.93 32.96 1,953,897 -0.29(-0.87%)
May 14, 2012 33.16 33.40 33.10 33.25 1,390,420 -0.34(-1.01%)
May 11, 2012 33.36 33.84 33.34 33.59 1,552,129 +0.30(+0.90%)
May 10, 2012 33.27 33.48 33.22 33.29 1,497,264 -0.14(-0.42%)
May 09, 2012 33.11 33.58 32.99 33.43 2,091,808 -0.42(-1.24%)
May 08, 2012 33.94 34.00 33.61 33.85 1,662,552 -0.40(-1.17%)
May 07, 2012 33.90 34.31 33.90 34.25 1,324,698 +0.27(+0.79%)
May 04, 2012 34.24 34.32 33.89 33.98 1,837,465 -0.56(-1.62%)
May 03, 2012 34.65 34.73 34.42 34.54 1,188,948 -0.07(-0.20%)
May 02, 2012 34.34 34.65 34.27 34.61 1,894,254 +0.27(+0.79%)
May 01, 2012 34.34 34.53 34.30 34.34 1,494,974 -0.01(-0.03%)
Apr 30, 2012 34.33 34.35 34.20 34.35 1,190,550 -0.09(-0.26%)
Apr 27, 2012 34.61 34.62 34.38 34.44 1,953,165 -0.56(-1.60%)
Apr 26, 2012 34.95 35.03 34.75 35.00 3,665,115 +1.13(+3.34%)
Apr 25, 2012 33.87 33.98 33.71 33.87 1,173,170 +0.19(+0.56%)
Apr 24, 2012 33.52 33.78 33.50 33.68 1,196,233 +0.11(+0.33%)
Apr 23, 2012 33.65 33.70 33.29 33.57 2,549,530 -0.37(-1.09%)
Apr 20, 2012 33.72 34.05 33.68 33.94 1,833,352 +0.35(+1.04%)
Apr 19, 2012 33.50 33.63 33.39 33.59 1,682,614 +0.26(+0.78%)
Apr 18, 2012 33.15 33.44 33.15 33.33 1,449,534 +0.07(+0.21%)
Apr 17, 2012 33.17 33.37 33.01 33.26 2,573,227 +0.42(+1.28%)
Apr 16, 2012 32.83 32.94 32.61 32.84 1,810,891 +0.55(+1.70%)
Apr 13, 2012 32.42 32.49 32.20 32.29 22,606,556 -0.22(-0.68%)
Apr 12, 2012 32.32 32.68 32.31 32.51 7,957,244 -0.08(-0.25%)
Apr 11, 2012 32.73 32.81 32.56 32.59 6,243,128 +0.02(+0.06%)
Apr 10, 2012 33.03 33.06 32.53 32.57 5,221,028 -0.71(-2.13%)
Apr 09, 2012 33.04 33.42 33.00 33.28 1,286,290 +0.04(+0.12%)
Apr 05, 2012 33.21 33.34 33.13 33.24 2,052,524 -0.57(-1.69%)
Apr 04, 2012 33.93 34.03 33.68 33.81 1,482,358 -0.44(-1.28%)
Apr 03, 2012 34.48 34.62 34.11 34.25 1,867,905 -0.27(-0.78%)
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.