Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 37.96 37.96 36.92 37.12 2,750 +0.81(+2.22%)
Jun 28, 2012 36.16 36.34 36.01 36.32 5,970 -0.05(-0.13%)
Jun 27, 2012 35.93 36.36 35.81 36.36 1,737 +0.77(+2.18%)
Jun 26, 2012 35.60 35.60 35.33 35.59 2,225 +0.09(+0.24%)
Jun 25, 2012 35.96 35.96 35.25 35.50 14,013 -0.58(-1.60%)
Jun 22, 2012 35.96 36.08 35.81 36.08 616 +0.07(+0.20%)
Jun 21, 2012 36.45 36.45 35.97 36.01 1,597 -0.45(-1.25%)
Jun 20, 2012 36.57 36.67 36.39 36.46 4,955 +0.05(+0.13%)
Jun 19, 2012 35.96 36.47 35.96 36.41 11,399 +0.61(+1.70%)
Jun 18, 2012 35.71 35.93 35.56 35.80 4,255 -0.23(-0.64%)
Jun 15, 2012 36.06 36.16 35.88 36.03 1,775 +0.26(+0.73%)
Jun 14, 2012 35.96 35.96 35.78 35.78 1,856 -0.18(-0.51%)
Jun 13, 2012 35.96 35.96 35.96 35.96 236 +0.01(+0.03%)
Jun 12, 2012 35.90 35.95 35.90 35.95 485 -0.01(-0.03%)
Jun 11, 2012 36.11 36.11 35.96 35.96 651 -0.08(-0.21%)
Jun 08, 2012 35.86 36.03 35.81 36.03 1,900 -0.08(-0.21%)
Jun 07, 2012 36.29 36.44 36.01 36.11 999 +0.15(+0.43%)
Jun 06, 2012 36.29 36.29 35.73 35.96 5,938 +1.21(+3.49%)
Jun 05, 2012 34.87 34.87 34.74 34.74 658 +0.03(+0.08%)
Jun 04, 2012 35.38 35.65 34.65 34.72 13,824 -0.31(-0.87%)
Jun 01, 2012 35.86 35.86 35.02 35.02 10,755 -1.14(-3.15%)
May 31, 2012 36.41 36.41 35.95 36.16 2,951 -0.13(-0.35%)
May 30, 2012 37.23 37.23 36.21 36.29 10,880 -0.48(-1.31%)
May 29, 2012 36.77 37.00 36.77 36.77 831 +0.03(+0.07%)
May 25, 2012 36.41 36.79 36.41 36.74 5,814 +0.08(+0.21%)
May 24, 2012 36.52 36.67 36.42 36.67 773 -0.03(-0.09%)
May 23, 2012 36.41 36.77 36.21 36.70 31,999 -0.02(-0.05%)
May 22, 2012 36.54 36.97 36.54 36.72 6,252 +0.20(+0.54%)
May 21, 2012 35.88 36.52 35.86 36.52 5,946 +0.72(+2.00%)
May 18, 2012 36.47 36.57 35.78 35.80 5,695 -0.69(-1.88%)
May 17, 2012 37.07 37.07 36.49 36.49 4,082 -0.61(-1.64%)
May 16, 2012 37.39 37.40 37.05 37.10 11,716 -0.10(-0.27%)
May 15, 2012 37.50 37.50 37.12 37.20 8,582 -0.08(-0.20%)
May 14, 2012 37.58 37.63 37.26 37.28 18,659 -0.33(-0.88%)
May 11, 2012 37.91 37.91 37.60 37.60 7,183 -0.25(-0.67%)
May 10, 2012 37.50 37.93 37.50 37.86 9,214 +0.51(+1.36%)
May 09, 2012 37.86 37.86 37.35 37.35 592 -0.63(-1.67%)
May 08, 2012 37.98 37.98 37.78 37.98 2,936 -0.20(-0.53%)
May 07, 2012 38.74 38.74 38.11 38.19 1,271 -0.22(-0.58%)
May 04, 2012 38.34 38.41 38.34 38.41 236 -0.08(-0.21%)
May 03, 2012 39.17 39.17 38.49 38.49 852 -0.25(-0.64%)
May 02, 2012 38.72 38.74 38.72 38.74 1,585 +0.04(+0.11%)
May 01, 2012 38.74 38.77 38.67 38.70 1,407 +0.01(+0.01%)
Apr 30, 2012 38.57 38.69 38.54 38.69 3,372 +0.15(+0.39%)
Apr 27, 2012 38.47 38.54 38.44 38.54 1,638 +0.13(+0.33%)
Apr 26, 2012 38.29 38.42 38.29 38.42 7,364 +0.23(+0.60%)
Apr 25, 2012 38.26 38.26 38.19 38.19 5,526 -0.10(-0.26%)
Apr 24, 2012 38.19 38.34 38.04 38.29 16,964 +0.00(+0.00%)
Apr 23, 2012 38.31 38.49 37.98 38.29 13,577 +0.05(+0.13%)
Apr 20, 2012 38.29 38.29 38.24 38.24 533 +0.05(+0.13%)
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.