Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.05 28.66 28.03 28.55 1,531,256 +1.00(+3.63%)
Jun 28, 2012 27.11 27.62 27.02 27.55 1,424,272 +0.25(+0.92%)
Jun 27, 2012 27.15 27.66 26.92 27.30 1,384,824 +0.21(+0.78%)
Jun 26, 2012 27.05 27.24 26.18 27.09 2,883,300 +0.10(+0.37%)
Jun 25, 2012 27.89 28.27 26.72 26.99 3,179,126 -1.38(-4.86%)
Jun 22, 2012 27.94 28.43 27.80 28.37 1,969,756 +0.52(+1.87%)
Jun 21, 2012 28.45 28.55 27.74 27.85 1,149,777 -0.60(-2.11%)
Jun 20, 2012 28.07 28.64 28.01 28.45 1,332,874 +0.42(+1.50%)
Jun 19, 2012 27.65 28.21 27.49 28.03 1,676,136 +0.41(+1.48%)
Jun 18, 2012 27.58 27.90 27.37 27.62 1,718,897 -0.16(-0.58%)
Jun 15, 2012 27.17 27.86 27.06 27.78 1,947,787 +0.56(+2.06%)
Jun 14, 2012 27.07 27.35 26.95 27.22 2,043,912 +0.27(+1.00%)
Jun 13, 2012 27.50 27.93 26.91 26.95 1,320,579 -0.52(-1.89%)
Jun 12, 2012 27.58 27.77 27.17 27.47 2,209,289 -0.05(-0.18%)
Jun 11, 2012 28.11 28.30 27.49 27.52 1,339,149 -0.38(-1.36%)
Jun 08, 2012 27.44 27.95 27.34 27.90 1,744,310 +0.25(+0.90%)
Jun 07, 2012 28.08 28.24 27.59 27.65 1,567,069 -0.17(-0.61%)
Jun 06, 2012 27.28 27.84 27.17 27.82 1,616,641 +0.73(+2.69%)
Jun 05, 2012 26.67 27.17 26.59 27.09 1,269,180 +0.24(+0.89%)
Jun 04, 2012 26.95 27.33 26.59 26.85 1,646,027 -0.12(-0.44%)
Jun 01, 2012 28.05 28.05 26.89 26.97 1,686,917 -1.07(-3.82%)
May 31, 2012 28.44 28.56 27.59 28.04 1,392,839 -0.43(-1.51%)
May 30, 2012 28.67 28.75 28.44 28.47 2,261,026 -0.51(-1.76%)
May 29, 2012 28.40 29.00 28.35 28.98 1,697,660 +0.74(+2.62%)
May 25, 2012 28.57 28.60 28.09 28.24 2,068,285 -0.27(-0.95%)
May 24, 2012 28.44 28.55 27.90 28.51 2,255,554 +0.14(+0.49%)
May 23, 2012 28.26 28.40 27.74 28.37 2,805,591 -0.15(-0.53%)
May 22, 2012 28.67 29.03 28.35 28.52 2,925,562 -0.12(-0.42%)
May 21, 2012 28.50 28.73 28.27 28.64 3,202,281 +0.16(+0.56%)
May 18, 2012 29.25 29.41 28.42 28.48 2,472,294 -0.66(-2.26%)
May 17, 2012 30.00 30.29 29.12 29.14 1,822,593 -0.89(-2.96%)
May 16, 2012 30.19 30.65 30.00 30.03 1,402,052 -0.14(-0.46%)
May 15, 2012 30.48 30.85 30.06 30.17 1,217,001 -0.42(-1.37%)
May 14, 2012 30.55 30.97 30.08 30.59 1,626,941 -0.24(-0.78%)
May 11, 2012 30.38 31.26 30.38 30.83 1,491,448 +0.02(+0.06%)
May 10, 2012 30.35 31.00 30.26 30.81 2,810,484 +0.52(+1.72%)
May 09, 2012 30.20 30.82 30.17 30.29 2,684,704 -0.61(-1.97%)
May 08, 2012 30.85 31.12 30.50 30.90 1,934,643 -0.03(-0.10%)
May 07, 2012 31.89 32.13 29.89 30.93 4,911,640 -0.38(-1.21%)
May 04, 2012 32.27 32.58 31.27 31.31 2,585,451 -1.30(-3.99%)
May 03, 2012 32.22 32.74 31.98 32.61 2,471,022 +0.48(+1.49%)
May 02, 2012 31.83 32.38 31.33 32.13 1,652,425 +0.15(+0.47%)
May 01, 2012 32.02 32.58 31.86 31.98 1,965,821 +0.01(+0.03%)
Apr 30, 2012 32.00 32.22 31.89 31.97 953,439 -0.18(-0.56%)
Apr 27, 2012 31.95 32.33 31.72 32.15 1,082,253 +0.34(+1.07%)
Apr 26, 2012 31.47 32.00 31.32 31.81 1,124,425 +0.17(+0.54%)
Apr 25, 2012 31.16 31.71 31.02 31.64 1,072,766 +0.67(+2.16%)
Apr 24, 2012 31.02 31.24 30.78 30.97 1,063,588 -0.15(-0.48%)
Apr 23, 2012 31.31 31.41 30.79 31.12 1,284,538 -0.53(-1.67%)
Apr 20, 2012 31.62 32.27 31.40 31.65 2,771,275 +0.21(+0.67%)
Apr 19, 2012 30.56 31.54 30.56 31.44 4,116,136 +0.69(+2.24%)
Apr 18, 2012 31.75 31.86 29.93 30.75 6,475,163 -1.08(-3.39%)
Apr 17, 2012 31.74 31.93 31.69 31.83 1,979,406 +0.39(+1.24%)
Apr 16, 2012 31.71 31.86 31.12 31.44 1,420,544 -0.25(-0.79%)
Apr 13, 2012 31.90 32.03 31.65 31.69 1,205,086 -0.32(-0.98%)
Apr 12, 2012 32.01 32.23 31.69 32.01 1,194,545 +0.08(+0.23%)
Apr 11, 2012 31.79 32.34 31.67 31.93 1,489,056 +0.53(+1.69%)
Apr 10, 2012 32.29 32.32 31.35 31.40 1,456,360 -0.78(-2.42%)
Apr 09, 2012 32.41 32.45 31.88 32.18 1,163,104 -0.73(-2.22%)
Apr 05, 2012 32.48 32.97 32.06 32.91 1,928,152 +0.25(+0.77%)
Apr 04, 2012 33.00 33.00 32.30 32.66 1,813,461 -0.63(-1.89%)
Apr 03, 2012 33.39 33.47 33.09 33.29 1,724,565 -0.29(-0.86%)
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.