Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.74 32.97 32.61 32.97 2,439,355 +0.51(+1.57%)
Jun 28, 2012 31.80 32.52 31.42 32.46 3,091,883 +0.51(+1.60%)
Jun 27, 2012 31.55 32.01 31.49 31.95 2,039,512 +0.35(+1.11%)
Jun 26, 2012 31.68 31.84 31.48 31.60 2,165,240 -0.03(-0.11%)
Jun 25, 2012 31.49 31.71 31.36 31.63 3,386,688 -0.15(-0.47%)
Jun 22, 2012 31.76 31.90 31.49 31.78 2,068,949 +0.20(+0.64%)
Jun 21, 2012 31.88 32.00 31.51 31.58 1,920,827 -0.23(-0.71%)
Jun 20, 2012 31.77 31.96 31.52 31.81 1,551,820 -0.07(-0.21%)
Jun 19, 2012 31.72 32.28 31.65 31.87 2,551,202 +0.19(+0.61%)
Jun 18, 2012 31.16 31.86 31.10 31.68 2,007,880 +0.44(+1.39%)
Jun 15, 2012 31.13 31.25 30.92 31.24 3,119,605 +0.28(+0.89%)
Jun 14, 2012 30.80 31.10 30.73 30.97 1,880,534 +0.43(+1.40%)
Jun 13, 2012 30.92 31.05 30.46 30.54 2,418,891 -0.46(-1.49%)
Jun 12, 2012 30.56 31.02 30.34 31.00 2,747,047 +0.45(+1.48%)
Jun 11, 2012 31.24 31.24 30.55 30.55 1,850,422 -0.50(-1.62%)
Jun 08, 2012 30.91 31.23 30.91 31.05 1,529,652 +0.07(+0.22%)
Jun 07, 2012 31.44 31.49 30.95 30.98 2,188,975 -0.26(-0.84%)
Jun 06, 2012 30.93 31.27 30.65 31.25 1,941,854 +0.46(+1.48%)
Jun 05, 2012 30.40 30.84 30.20 30.79 1,974,964 +0.28(+0.93%)
Jun 04, 2012 30.36 30.54 30.18 30.51 3,045,401 +0.11(+0.36%)
Jun 01, 2012 30.71 30.86 30.38 30.40 2,626,774 -0.59(-1.92%)
May 31, 2012 30.83 31.22 30.62 30.99 4,728,333 +0.12(+0.38%)
May 30, 2012 30.46 31.05 30.36 30.88 4,755,432 +0.28(+0.93%)
May 29, 2012 31.00 31.08 30.49 30.59 2,728,599 -0.33(-1.06%)
May 25, 2012 30.61 30.99 30.53 30.92 1,721,592 +0.37(+1.21%)
May 24, 2012 30.42 30.63 30.26 30.55 1,719,999 +0.13(+0.41%)
May 23, 2012 30.28 30.58 30.15 30.42 2,387,092 +0.05(+0.17%)
May 22, 2012 30.73 30.77 30.24 30.37 2,421,678 +0.14(+0.47%)
May 21, 2012 30.15 30.51 30.14 30.23 2,338,771 +0.08(+0.25%)
May 18, 2012 30.54 30.72 30.11 30.15 4,236,158 -0.38(-1.23%)
May 17, 2012 30.60 30.80 30.53 30.53 2,952,708 -0.11(-0.36%)
May 16, 2012 30.51 30.90 30.46 30.64 3,802,795 +0.25(+0.82%)
May 15, 2012 30.51 30.80 30.35 30.39 2,332,758 -0.21(-0.68%)
May 14, 2012 30.36 30.78 30.26 30.60 2,313,832 +0.03(+0.08%)
May 11, 2012 30.43 30.92 30.43 30.57 2,212,307 +0.03(+0.11%)
May 10, 2012 30.36 30.99 30.29 30.54 5,848,792 +0.48(+1.58%)
May 09, 2012 29.99 30.26 29.71 30.06 2,985,315 -0.13(-0.42%)
May 08, 2012 29.79 30.24 29.62 30.19 5,773,755 +0.18(+0.58%)
May 07, 2012 30.15 30.31 29.96 30.01 4,338,740 -0.18(-0.61%)
May 04, 2012 30.51 30.57 30.18 30.20 2,535,673 -0.32(-1.04%)
May 03, 2012 31.02 31.05 30.42 30.52 3,834,785 -0.55(-1.77%)
May 02, 2012 31.10 31.32 31.01 31.07 2,585,596 -0.08(-0.24%)
May 01, 2012 30.94 31.38 30.81 31.14 4,972,436 +0.08(+0.24%)
Apr 30, 2012 30.77 31.17 30.73 31.07 2,507,394 +0.26(+0.84%)
Apr 27, 2012 31.02 31.06 30.56 30.81 3,535,815 -0.06(-0.19%)
Apr 26, 2012 31.62 31.62 30.78 30.87 5,000,890 -0.73(-2.32%)
Apr 25, 2012 31.48 31.87 31.32 31.60 3,552,292 +0.29(+0.93%)
Apr 24, 2012 31.24 31.49 31.08 31.31 3,018,719 +0.01(+0.03%)
Apr 23, 2012 30.72 31.46 30.29 31.30 3,316,531 -0.22(-0.69%)
Apr 20, 2012 31.48 31.64 31.32 31.52 2,683,529 +0.23(+0.72%)
Apr 19, 2012 31.34 31.51 31.08 31.29 3,096,615 +0.02(+0.08%)
Apr 18, 2012 31.82 31.89 31.23 31.27 4,476,039 -0.64(-2.01%)
Apr 17, 2012 31.48 32.04 31.39 31.91 2,775,109 +0.62(+1.97%)
Apr 16, 2012 31.41 31.50 31.22 31.29 3,302,517 -0.04(-0.13%)
Apr 13, 2012 31.75 32.01 31.30 31.33 4,570,984 -1.07(-3.30%)
Apr 12, 2012 32.56 32.97 32.38 32.40 4,038,344 +0.02(+0.08%)
Apr 11, 2012 32.33 32.44 32.16 32.38 3,153,586 +0.33(+1.02%)
Apr 10, 2012 32.11 32.44 31.93 32.05 3,925,801 -0.04(-0.13%)
Apr 09, 2012 31.81 32.31 31.43 32.09 3,003,219 +0.18(+0.58%)
Apr 05, 2012 31.96 32.18 31.89 31.91 2,900,842 -0.22(-0.68%)
Apr 04, 2012 32.06 32.39 31.98 32.13 2,633,465 -0.17(-0.52%)
Apr 03, 2012 32.67 32.74 32.11 32.29 3,467,195 -0.43(-1.30%)
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.