Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.00 34.38 33.81 34.27 2,180,650 +0.89(+2.68%)
Jun 28, 2012 32.90 33.46 32.74 33.38 1,487,283 +0.30(+0.91%)
Jun 27, 2012 33.02 33.16 32.75 33.08 1,275,796 +0.16(+0.49%)
Jun 26, 2012 32.84 33.15 32.77 32.91 1,747,513 +0.07(+0.21%)
Jun 25, 2012 32.66 33.02 32.60 32.84 1,311,101 -0.19(-0.58%)
Jun 22, 2012 33.24 33.37 32.78 33.03 2,953,748 -0.08(-0.25%)
Jun 21, 2012 33.53 33.58 33.08 33.12 2,486,104 -0.39(-1.16%)
Jun 20, 2012 33.34 33.65 33.06 33.50 2,671,949 +0.12(+0.35%)
Jun 19, 2012 32.92 33.59 32.90 33.39 2,519,612 +0.41(+1.25%)
Jun 18, 2012 32.41 33.17 32.31 32.98 1,448,058 +0.38(+1.16%)
Jun 15, 2012 32.42 32.80 32.26 32.60 2,911,121 +0.13(+0.41%)
Jun 14, 2012 31.98 32.52 31.95 32.47 2,661,773 +0.60(+1.88%)
Jun 13, 2012 32.07 32.25 31.70 31.87 3,597,706 -0.23(-0.71%)
Jun 12, 2012 32.20 32.41 31.69 32.09 2,375,067 +0.02(+0.07%)
Jun 11, 2012 33.59 33.61 32.03 32.07 1,766,349 -1.17(-3.51%)
Jun 08, 2012 32.58 33.24 32.49 33.24 1,578,290 +0.68(+2.10%)
Jun 07, 2012 33.42 33.55 32.49 32.55 1,946,916 -0.53(-1.60%)
Jun 06, 2012 33.02 33.24 32.70 33.08 2,479,483 +0.44(+1.33%)
Jun 05, 2012 31.94 32.86 31.81 32.65 1,895,767 +0.66(+2.05%)
Jun 04, 2012 32.23 32.24 31.55 31.99 2,094,168 -0.15(-0.47%)
Jun 01, 2012 32.34 32.90 32.10 32.14 2,137,171 -0.97(-2.93%)
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%)
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.