Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.20 32.20 31.57 31.81 2,420,523 -0.39(-1.22%)
May 30, 2012 33.04 33.05 32.04 32.20 1,841,634 -1.53(-4.52%)
May 29, 2012 33.13 33.87 33.09 33.73 1,670,828 +1.14(+3.51%)
May 25, 2012 32.61 32.82 32.41 32.59 955,534 -0.02(-0.07%)
May 24, 2012 33.12 33.17 32.12 32.61 2,109,454 -0.40(-1.21%)
May 23, 2012 32.40 33.04 31.80 33.01 2,102,108 +0.04(+0.12%)
May 22, 2012 33.68 33.87 32.75 32.97 2,163,365 -0.67(-2.00%)
May 21, 2012 32.06 33.70 31.98 33.64 2,004,000 +1.61(+5.01%)
May 18, 2012 32.32 32.54 31.88 32.04 2,035,102 -0.10(-0.30%)
May 17, 2012 33.31 33.49 32.13 32.13 1,782,106 -1.17(-3.50%)
May 16, 2012 34.34 35.04 33.30 33.30 2,329,018 -0.94(-2.73%)
May 15, 2012 34.90 34.90 34.16 34.23 2,691,675 -0.68(-1.95%)
May 14, 2012 35.36 35.45 34.90 34.91 2,136,718 -1.05(-2.91%)
May 11, 2012 34.67 36.05 34.67 35.96 3,208,066 +0.16(+0.45%)
May 10, 2012 36.14 36.36 35.49 35.80 2,283,287 +0.00(+0.00%)
May 09, 2012 35.48 36.18 34.86 35.80 2,656,713 -0.26(-0.71%)
May 08, 2012 36.36 36.37 35.31 36.05 3,246,362 -0.57(-1.55%)
May 07, 2012 36.87 37.13 36.61 36.62 3,394,857 -0.42(-1.14%)
May 04, 2012 37.51 37.51 36.88 37.05 4,125,175 -0.86(-2.28%)
May 03, 2012 38.19 38.19 37.75 37.91 2,834,723 -0.18(-0.48%)
May 02, 2012 38.35 38.37 37.88 38.09 2,388,751 -0.53(-1.37%)
May 01, 2012 38.11 39.02 38.08 38.62 1,897,592 -0.10(-0.27%)
Apr 30, 2012 39.59 39.63 38.57 38.72 2,130,247 -0.95(-2.40%)
Apr 27, 2012 39.04 39.79 38.68 39.67 3,308,820 +1.00(+2.58%)
Apr 26, 2012 37.88 38.79 37.57 38.68 2,095,210 +0.62(+1.62%)
Apr 25, 2012 37.53 38.07 37.40 38.06 1,980,193 +0.93(+2.52%)
Apr 24, 2012 36.32 37.45 35.22 37.13 6,344,612 -0.53(-1.40%)
Apr 23, 2012 37.57 37.85 37.26 37.65 2,524,364 -0.74(-1.94%)
Apr 20, 2012 38.56 38.75 38.28 38.40 1,943,370 -0.06(-0.15%)
Apr 19, 2012 37.80 38.93 37.48 38.45 3,104,470 +0.84(+2.23%)
Apr 18, 2012 38.04 38.36 37.59 37.61 1,645,259 -0.72(-1.88%)
Apr 17, 2012 37.56 38.33 37.52 38.33 1,934,801 +1.13(+3.05%)
Apr 16, 2012 37.57 37.68 36.68 37.20 2,528,626 -0.05(-0.13%)
Apr 13, 2012 37.30 37.68 36.97 37.25 3,424,522 -0.32(-0.85%)
Apr 12, 2012 35.81 37.72 35.81 37.57 3,272,193 +1.87(+5.23%)
Apr 11, 2012 34.51 35.95 34.44 35.70 3,101,679 +1.14(+3.30%)
Apr 10, 2012 35.43 35.77 34.36 34.56 2,205,425 -0.89(-2.52%)
Apr 09, 2012 35.05 35.58 35.05 35.45 1,385,409 -0.60(-1.66%)
Apr 05, 2012 35.71 36.72 35.71 36.05 1,983,734 +0.01(+0.02%)
Apr 04, 2012 36.11 36.26 35.87 36.04 2,461,256 -0.70(-1.91%)
Apr 03, 2012 37.25 37.38 36.47 36.74 2,137,964 -0.61(-1.62%)
Apr 02, 2012 36.90 37.50 36.48 37.35 1,901,314 +0.49(+1.34%)
Mar 30, 2012 37.03 37.41 36.46 36.85 2,093,336 +0.34(+0.94%)
Mar 29, 2012 35.29 36.62 35.15 36.51 3,383,589 +0.82(+2.30%)
Mar 28, 2012 35.97 36.10 35.36 35.69 2,136,278 -0.34(-0.95%)
Mar 27, 2012 36.11 36.48 35.99 36.03 2,586,583 -0.08(-0.22%)
Mar 26, 2012 36.64 36.74 35.92 36.11 2,326,481 +0.76(+2.14%)
Mar 23, 2012 34.40 35.55 34.30 35.35 3,996,328 +1.05(+3.07%)
Mar 22, 2012 35.55 35.95 33.72 34.30 4,084,404 -1.77(-4.91%)
Mar 21, 2012 36.42 36.70 36.02 36.07 1,455,316 -0.39(-1.07%)
Mar 20, 2012 37.28 37.28 36.37 36.46 2,032,711 -1.26(-3.34%)
Mar 19, 2012 37.68 38.05 37.41 37.72 1,146,169 -0.05(-0.13%)
Mar 16, 2012 38.03 38.90 37.54 37.77 1,415,272 -0.11(-0.29%)
Mar 15, 2012 37.19 38.05 36.93 37.88 1,534,006 +0.81(+2.20%)
Mar 14, 2012 37.78 37.94 36.78 37.07 1,511,806 -0.87(-2.29%)
Mar 13, 2012 36.77 37.96 36.64 37.94 2,186,523 +1.48(+4.05%)
Mar 12, 2012 36.63 36.98 36.18 36.46 1,002,779 -0.32(-0.87%)
Mar 09, 2012 36.62 37.13 36.49 36.78 918,234 +0.18(+0.50%)
Mar 08, 2012 36.57 36.89 36.24 36.60 929,985 +0.41(+1.12%)
Mar 07, 2012 35.88 36.40 35.83 36.19 1,577,910 +0.41(+1.14%)
Mar 06, 2012 36.34 36.36 35.39 35.79 2,976,197 -1.29(-3.49%)
Mar 05, 2012 38.47 38.65 36.70 37.08 2,053,211 -1.60(-4.13%)
Mar 02, 2012 38.58 39.01 38.28 38.67 1,060,963 +0.04(+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.