Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.83 31.22 30.62 30.99 4,728,229 +0.12(+0.38%)
May 30, 2012 30.47 31.05 30.36 30.88 4,755,327 +0.28(+0.93%)
May 29, 2012 31.00 31.09 30.49 30.59 2,728,539 -0.33(-1.06%)
May 25, 2012 30.61 30.99 30.53 30.92 1,721,554 +0.37(+1.21%)
May 24, 2012 30.42 30.63 30.26 30.55 1,719,962 +0.13(+0.41%)
May 23, 2012 30.28 30.58 30.15 30.42 2,387,039 +0.05(+0.17%)
May 22, 2012 30.73 30.78 30.24 30.37 2,421,625 +0.14(+0.47%)
May 21, 2012 30.15 30.52 30.14 30.23 2,338,720 +0.08(+0.25%)
May 18, 2012 30.54 30.72 30.11 30.16 4,236,065 -0.38(-1.24%)
May 17, 2012 30.60 30.80 30.53 30.53 2,952,643 -0.11(-0.36%)
May 16, 2012 30.51 30.90 30.46 30.64 3,802,711 +0.25(+0.82%)
May 15, 2012 30.51 30.80 30.35 30.39 2,332,706 -0.21(-0.68%)
May 14, 2012 30.36 30.78 30.26 30.60 2,313,781 +0.03(+0.08%)
May 11, 2012 30.43 30.92 30.43 30.57 2,212,258 +0.03(+0.11%)
May 10, 2012 30.36 30.99 30.29 30.54 5,848,663 +0.48(+1.58%)
May 09, 2012 29.99 30.27 29.71 30.07 2,985,249 -0.13(-0.42%)
May 08, 2012 29.79 30.24 29.62 30.19 5,773,627 +0.18(+0.58%)
May 07, 2012 30.15 30.32 29.96 30.01 4,338,644 -0.18(-0.61%)
May 04, 2012 30.51 30.57 30.18 30.20 2,535,617 -0.32(-1.04%)
May 03, 2012 31.03 31.05 30.42 30.52 3,834,701 -0.55(-1.77%)
May 02, 2012 31.10 31.32 31.01 31.07 2,585,539 -0.08(-0.24%)
May 01, 2012 30.94 31.38 30.81 31.14 4,972,326 +0.08(+0.24%)
Apr 30, 2012 30.77 31.17 30.73 31.07 2,507,339 +0.26(+0.84%)
Apr 27, 2012 31.02 31.06 30.56 30.81 3,535,737 -0.06(-0.19%)
Apr 26, 2012 31.62 31.62 30.78 30.87 5,000,780 -0.73(-2.32%)
Apr 25, 2012 31.48 31.87 31.32 31.60 3,552,214 +0.29(+0.93%)
Apr 24, 2012 31.24 31.49 31.08 31.31 3,018,652 +0.01(+0.03%)
Apr 23, 2012 30.72 31.46 30.29 31.30 3,316,457 -0.22(-0.69%)
Apr 20, 2012 31.48 31.64 31.33 31.52 2,683,470 +0.23(+0.72%)
Apr 19, 2012 31.34 31.51 31.08 31.29 3,096,547 +0.03(+0.08%)
Apr 18, 2012 31.82 31.89 31.23 31.27 4,475,941 -0.64(-2.01%)
Apr 17, 2012 31.48 32.04 31.39 31.91 2,775,048 +0.62(+1.97%)
Apr 16, 2012 31.41 31.50 31.22 31.29 3,302,444 -0.04(-0.13%)
Apr 13, 2012 31.75 32.01 31.30 31.33 4,570,883 -1.07(-3.30%)
Apr 12, 2012 32.56 32.97 32.38 32.40 4,038,255 +0.03(+0.08%)
Apr 11, 2012 32.33 32.44 32.16 32.38 3,153,516 +0.33(+1.02%)
Apr 10, 2012 32.11 32.44 31.94 32.05 3,925,714 -0.04(-0.13%)
Apr 09, 2012 31.81 32.31 31.43 32.09 3,003,153 +0.18(+0.58%)
Apr 05, 2012 31.96 32.18 31.89 31.91 2,900,778 -0.22(-0.68%)
Apr 04, 2012 32.06 32.39 31.98 32.13 2,633,407 -0.17(-0.52%)
Apr 03, 2012 32.67 32.75 32.11 32.29 3,467,118 -0.43(-1.30%)
Apr 02, 2012 33.15 33.18 32.59 32.72 2,825,875 -0.39(-1.19%)
Mar 30, 2012 32.97 33.20 32.69 33.11 3,319,143 +0.38(+1.17%)
Mar 29, 2012 32.43 32.79 32.42 32.73 2,228,559 +0.10(+0.31%)
Mar 28, 2012 32.95 33.12 32.52 32.63 2,171,154 -0.33(-1.01%)
Mar 27, 2012 33.13 33.15 32.89 32.96 2,713,932 -0.10(-0.30%)
Mar 26, 2012 32.69 33.06 32.57 33.06 2,788,393 +0.53(+1.64%)
Mar 23, 2012 31.84 32.73 31.84 32.53 3,551,809 +0.56(+1.75%)
Mar 22, 2012 31.96 32.34 31.94 31.97 2,734,750 -0.23(-0.70%)
Mar 21, 2012 32.30 32.39 32.16 32.19 3,192,902 -0.21(-0.64%)
Mar 20, 2012 31.98 32.44 31.98 32.40 4,315,106 +0.21(+0.65%)
Mar 19, 2012 31.91 32.29 31.83 32.19 3,148,232 +0.20(+0.63%)
Mar 16, 2012 31.78 32.18 31.78 31.99 3,686,009 +0.34(+1.08%)
Mar 15, 2012 31.93 31.94 31.56 31.65 2,979,537 -0.28(-0.86%)
Mar 14, 2012 31.63 32.15 31.58 31.93 3,811,791 +0.18(+0.58%)
Mar 13, 2012 31.71 31.81 31.43 31.74 3,749,589 +0.23(+0.74%)
Mar 12, 2012 31.55 31.77 31.47 31.51 2,333,400 -0.10(-0.32%)
Mar 09, 2012 31.27 31.68 31.21 31.61 4,385,485 +0.34(+1.09%)
Mar 08, 2012 30.89 31.31 30.82 31.27 4,292,529 +0.50(+1.63%)
Mar 07, 2012 30.39 30.82 30.32 30.77 1,962,936 +0.48(+1.57%)
Mar 06, 2012 30.36 30.73 30.22 30.29 3,977,978 -0.23(-0.74%)
Mar 05, 2012 30.51 30.76 30.44 30.52 2,742,080 -0.03(-0.11%)
Mar 02, 2012 31.08 31.14 30.52 30.55 2,709,803 -0.59(-1.90%)
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.